Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Ishares MSCI ETF (NY: EWC )

36.60 -0.51 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.753 9.753 9.709 9.709 207,510 -0.10(-1.05%)
Oct 30, 2003 9.753 9.812 9.753 9.812 9,939 +0.10(+0.98%)
Oct 29, 2003 9.783 9.790 9.702 9.716 434,355 -0.04(-0.45%)
Oct 28, 2003 9.687 9.760 9.687 9.760 421,964 +0.07(+0.76%)
Oct 27, 2003 9.643 9.694 9.636 9.687 168,431 +0.04(+0.38%)
Oct 24, 2003 9.731 9.731 9.614 9.650 96,266 -0.07(-0.76%)
Oct 23, 2003 9.768 9.768 9.680 9.724 44,660 -0.07(-0.75%)
Oct 22, 2003 9.805 9.841 9.746 9.797 241,278 +0.08(+0.83%)
Oct 21, 2003 9.702 9.775 9.680 9.716 101,440 +0.02(+0.23%)
Oct 20, 2003 9.658 9.731 9.658 9.694 339,314 -0.03(-0.30%)
Oct 17, 2003 9.827 9.827 9.672 9.724 43,027 -0.04(-0.38%)
Oct 16, 2003 9.724 9.812 9.724 9.760 54,464 -0.01(-0.08%)
Oct 15, 2003 9.716 9.790 9.716 9.768 249,992 +0.05(+0.53%)
Oct 14, 2003 9.621 9.716 9.599 9.716 11,284,113 +0.10(+0.99%)
Oct 13, 2003 9.547 9.547 9.547 9.621 64,812 +0.01(+0.08%)
Oct 10, 2003 9.547 9.606 9.547 9.614 522,179 +0.16(+1.71%)
Oct 09, 2003 9.489 9.518 9.489 9.452 49,698 +0.09(+0.94%)
Oct 08, 2003 9.511 9.511 9.364 9.364 315,213 -0.12(-1.24%)
Oct 07, 2003 9.518 9.518 9.481 9.481 34,857 +0.12(+1.25%)
Oct 06, 2003 9.320 9.327 9.261 9.364 271,233 +0.02(+0.24%)
Oct 03, 2003 9.386 9.408 9.342 9.342 175,103 +0.01(+0.08%)
Oct 02, 2003 9.335 9.357 9.312 9.335 885,594 +0.12(+1.27%)
Oct 01, 2003 9.239 9.239 9.217 9.217 17,837 +0.10(+1.13%)
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%)
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.