Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.144 9.144 9.114 9.114 23,011 -0.04(-0.48%)
Sep 29, 2003 9.107 9.158 9.107 9.158 35,538 +0.06(+0.65%)
Sep 26, 2003 9.114 9.173 9.099 9.099 253,396 -0.24(-2.52%)
Sep 25, 2003 9.386 9.386 9.312 9.335 24,781 -0.04(-0.39%)
Sep 24, 2003 9.320 9.415 9.320 9.371 398,000 -0.01(-0.16%)
Sep 23, 2003 9.298 9.386 9.290 9.386 14,841 +0.07(+0.71%)
Sep 22, 2003 9.342 9.342 9.342 9.320 232,291 -0.01(-0.08%)
Sep 19, 2003 9.371 9.430 9.327 9.327 240,869 +0.10(+1.03%)
Sep 18, 2003 9.239 9.342 9.224 9.232 280,220 -0.02(-0.24%)
Sep 17, 2003 9.217 9.305 9.217 9.254 73,118 +0.07(+0.72%)
Sep 16, 2003 9.217 9.276 9.173 9.188 43,435 -0.05(-0.56%)
Sep 15, 2003 9.261 9.261 9.158 9.239 39,895 -0.04(-0.47%)
Sep 12, 2003 9.217 9.283 9.144 9.283 50,515 +0.18(+1.94%)
Sep 11, 2003 9.217 9.217 9.107 9.107 4,319,315 -0.12(-1.27%)
Sep 10, 2003 9.239 9.254 9.224 9.224 109,610 -0.06(-0.63%)
Sep 09, 2003 9.305 9.327 9.180 9.283 21,513 -0.04(-0.39%)
Sep 08, 2003 9.195 9.320 9.195 9.320 34,040 +0.12(+1.36%)
Sep 05, 2003 9.180 9.246 9.173 9.195 65,357 -0.06(-0.63%)
Sep 04, 2003 9.129 9.254 9.129 9.254 139,701 +0.16(+1.78%)
Sep 03, 2003 9.011 9.173 9.011 9.092 23,555 +0.07(+0.81%)
Sep 02, 2003 9.019 9.070 8.967 9.019 335,229 -0.03(-0.32%)
Aug 29, 2003 8.923 9.070 8.923 9.048 1,202,987 +0.10(+1.07%)
Aug 28, 2003 8.894 8.967 8.850 8.953 19,471 +0.12(+1.41%)
Aug 27, 2003 8.857 8.909 8.813 8.828 35,674 -0.03(-0.33%)
Aug 26, 2003 8.776 8.879 8.776 8.857 636,282 +0.07(+0.75%)
Aug 25, 2003 8.857 8.857 8.784 8.791 2,517,898 -0.07(-0.75%)
Aug 22, 2003 8.887 8.923 8.776 8.857 50,243 -0.04(-0.41%)
Aug 21, 2003 8.828 8.909 8.828 8.894 23,828 +0.01(+0.17%)
Aug 20, 2003 8.813 8.887 8.813 8.879 25,462 +0.00(+0.00%)
Aug 19, 2003 8.850 8.901 8.850 8.879 72,165 +0.03(+0.33%)
Aug 18, 2003 8.864 8.945 8.806 8.850 6,738,497 +0.00(+0.00%)
Aug 15, 2003 8.850 8.850 8.850 8.850 544 +0.04(+0.42%)
Aug 14, 2003 8.879 8.887 8.813 8.813 30,227 -0.02(-0.25%)
Aug 13, 2003 8.813 8.879 8.806 8.835 28,049 +0.02(+0.25%)
Aug 12, 2003 8.740 8.813 8.740 8.813 24,781 +0.02(+0.25%)
Aug 11, 2003 8.666 8.791 8.666 8.791 19,062 +0.16(+1.87%)
Aug 08, 2003 8.519 8.644 8.519 8.629 18,109 +0.12(+1.38%)
Aug 07, 2003 8.439 8.512 8.439 8.512 816 +0.11(+1.31%)
Aug 06, 2003 8.505 8.505 8.380 8.402 56,234 -0.07(-0.78%)
Aug 05, 2003 8.519 8.593 8.468 8.468 32,678 -0.01(-0.17%)
Aug 04, 2003 8.593 8.593 8.468 8.483 70,531 -0.13(-1.53%)
Aug 01, 2003 8.585 8.615 8.527 8.615 26,415 +0.05(+0.60%)
Jul 31, 2003 8.490 8.563 8.490 8.563 11,825,491 -0.01(-0.17%)
Jul 30, 2003 8.600 8.637 8.512 8.578 792,051 -0.14(-1.60%)
Jul 29, 2003 8.776 8.776 8.629 8.718 22,602 +0.01(+0.08%)
Jul 28, 2003 8.769 8.813 8.710 8.710 13,752 -0.04(-0.50%)
Jul 25, 2003 8.740 8.820 8.681 8.754 22,738 +0.01(+0.17%)
Jul 24, 2003 8.644 8.762 8.637 8.740 23,147 +0.18(+2.15%)
Jul 23, 2003 8.505 8.615 8.497 8.556 16,884 +0.14(+1.66%)
Jul 22, 2003 8.497 8.497 8.380 8.416 18,109 -0.03(-0.35%)
Jul 21, 2003 8.365 8.483 8.365 8.446 15,658 -0.03(-0.35%)
Jul 18, 2003 8.409 8.475 8.336 8.475 407,531 +0.12(+1.41%)
Jul 17, 2003 8.402 8.439 8.358 8.358 20,288 -0.10(-1.13%)
Jul 16, 2003 8.483 8.490 8.431 8.453 60,728 +0.01(+0.09%)
Jul 15, 2003 8.512 8.593 8.394 8.446 534,706 -0.12(-1.37%)
Jul 14, 2003 8.527 8.644 8.527 8.563 20,560 +0.07(+0.87%)
Jul 11, 2003 8.519 8.519 8.490 8.490 347,484 +0.02(+0.26%)
Jul 10, 2003 8.556 8.556 8.468 8.468 48,609 -0.13(-1.54%)
Jul 09, 2003 8.637 8.637 8.541 8.600 67,536 -0.03(-0.34%)
Jul 08, 2003 8.747 8.747 8.607 8.629 96,810 -0.11(-1.26%)
Jul 07, 2003 8.740 8.791 8.644 8.740 180,141 -0.01(-0.08%)
Jul 03, 2003 8.703 8.798 8.644 8.747 252,715 +0.04(+0.51%)
Jul 02, 2003 8.593 8.798 8.593 8.703 78,292 +0.19(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.