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 (%)
Jul 30, 2004 10.61 10.61 10.52 10.55 24,100 +0.02(+0.21%)
Jul 29, 2004 10.45 10.52 10.42 10.52 84,556 +0.16(+1.56%)
Jul 28, 2004 10.32 10.38 10.28 10.36 33,904 +0.07(+0.64%)
Jul 27, 2004 10.32 10.32 10.21 10.30 109,337 -0.06(-0.57%)
Jul 26, 2004 10.51 10.51 10.29 10.36 90,275 -0.20(-1.88%)
Jul 23, 2004 10.53 10.56 10.47 10.55 109,882 -0.01(-0.07%)
Jul 22, 2004 10.56 10.59 10.51 10.56 49,154 +0.02(+0.21%)
Jul 21, 2004 10.61 10.61 10.51 10.54 100,759 -0.04(-0.42%)
Jul 20, 2004 10.62 10.62 10.56 10.58 14,569 -0.01(-0.07%)
Jul 19, 2004 10.48 10.61 10.48 10.59 105,252 +0.08(+0.77%)
Jul 16, 2004 10.55 10.58 10.47 10.51 113,967 +0.07(+0.63%)
Jul 15, 2004 10.60 10.60 10.44 10.44 11,301 -0.12(-1.11%)
Jul 14, 2004 10.54 10.58 10.52 10.56 498,078 +0.03(+0.28%)
Jul 13, 2004 10.50 10.53 10.41 10.53 40,712 +0.03(+0.28%)
Jul 12, 2004 10.56 10.56 10.47 10.50 8,578 -0.05(-0.49%)
Jul 09, 2004 10.54 10.58 10.48 10.55 58,413 +0.03(+0.28%)
Jul 08, 2004 10.57 10.57 10.49 10.52 144,739 -0.02(-0.21%)
Jul 07, 2004 10.55 10.61 10.53 10.55 38,125 +0.07(+0.70%)
Jul 06, 2004 10.52 10.54 10.45 10.47 119,958 -0.01(-0.14%)
Jul 02, 2004 10.54 10.54 10.46 10.49 165,708 -0.08(-0.76%)
Jul 01, 2004 10.58 10.63 10.41 10.57 163,121 +0.01(+0.14%)
Jun 30, 2004 10.50 10.58 10.41 10.55 172,652 +0.15(+1.41%)
Jun 29, 2004 10.41 10.41 10.34 10.41 2,308,346 +0.09(+0.85%)
Jun 28, 2004 10.48 10.48 10.32 10.32 165,572 -0.07(-0.71%)
Jun 25, 2004 10.42 10.48 10.37 10.39 19,879 -0.03(-0.28%)
Jun 24, 2004 10.49 10.52 10.42 10.42 47,111 +0.04(+0.42%)
Jun 23, 2004 10.39 10.41 10.32 10.38 154,407 +0.04(+0.35%)
Jun 22, 2004 10.23 10.34 10.23 10.34 71,484 +0.12(+1.15%)
Jun 21, 2004 10.28 10.28 10.19 10.22 58,549 +0.03(+0.29%)
Jun 18, 2004 10.25 10.33 10.19 10.19 83,194 +0.02(+0.22%)
Jun 17, 2004 10.08 10.19 10.05 10.17 61,272 +0.09(+0.87%)
Jun 16, 2004 10.08 10.08 10.02 10.08 5,854 +0.03(+0.29%)
Jun 15, 2004 9.929 10.08 9.929 10.05 326,243 +0.19(+1.94%)
Jun 14, 2004 9.907 9.981 9.863 9.863 67,263 -0.19(-1.90%)
Jun 10, 2004 10.02 10.09 10.02 10.05 43,027 +0.06(+0.59%)
Jun 09, 2004 10.13 10.16 9.995 9.995 411,752 -0.23(-2.23%)
Jun 08, 2004 10.19 10.22 10.19 10.22 30,772 +0.01(+0.14%)
Jun 07, 2004 10.18 10.22 10.13 10.21 70,531 +0.13(+1.31%)
Jun 04, 2004 10.05 10.11 10.01 10.08 33,495 +0.10(+0.96%)
Jun 03, 2004 10.04 10.05 9.937 9.981 23,964 +0.01(+0.07%)
Jun 02, 2004 10.07 10.07 9.966 9.973 240,461 -0.05(-0.51%)
Jun 01, 2004 10.01 10.03 9.915 10.02 36,082 +0.04(+0.44%)
May 28, 2004 10.03 10.03 9.929 9.981 165,163 -0.05(-0.51%)
May 27, 2004 9.959 10.03 9.951 10.03 82,241 +0.10(+0.96%)
May 26, 2004 10.00 10.05 9.893 9.937 49,290 -0.01(-0.15%)
May 25, 2004 9.797 9.951 9.797 9.951 149,913 +0.18(+1.80%)
May 24, 2004 9.790 9.812 9.768 9.775 71,620 +0.05(+0.53%)
May 21, 2004 9.738 9.775 9.694 9.724 21,649 -0.04(-0.38%)
May 20, 2004 9.731 9.790 9.716 9.760 291,113 +0.07(+0.76%)
May 19, 2004 9.819 9.849 9.687 9.687 178,371 +0.09(+0.92%)
May 18, 2004 9.562 9.599 9.518 9.599 699,461 +0.05(+0.54%)
May 17, 2004 9.665 9.672 9.533 9.547 103,618 -0.14(-1.44%)
May 14, 2004 9.584 9.694 9.577 9.687 154,815 +0.00(+0.00%)
May 13, 2004 9.658 9.709 9.636 9.687 168,159 +0.04(+0.46%)
May 12, 2004 9.716 9.746 9.592 9.643 389,285 -0.07(-0.68%)
May 11, 2004 9.621 9.746 9.621 9.709 235,287 +0.12(+1.30%)
May 10, 2004 9.577 9.694 9.547 9.584 505,840 -0.25(-2.54%)
May 07, 2004 9.966 9.966 9.783 9.834 250,945 -0.22(-2.19%)
May 06, 2004 10.05 10.07 9.944 10.05 481,058 -0.06(-0.58%)
May 05, 2004 10.11 10.13 10.05 10.11 49,835 +0.01(+0.07%)
May 04, 2004 9.966 10.11 9.966 10.11 227,253 +0.21(+2.15%)
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.