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

Canada Ishares MSCI ETF (NY: EWC )

38.11 -0.08 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Dec 31, 2003 10.56 10.61 10.53 10.56 49,101 +0.01(+0.07%)
Dec 30, 2003 10.50 10.56 10.45 10.56 103,868 +0.08(+0.78%)
Dec 29, 2003 10.39 10.49 10.38 10.47 184,940 +0.10(+0.93%)
Dec 26, 2003 10.30 10.42 10.22 10.38 77,834 +0.07(+0.72%)
Dec 24, 2003 10.27 10.36 10.23 10.30 25,495 +0.07(+0.73%)
Dec 23, 2003 10.17 10.24 10.16 10.23 100,496 +0.05(+0.51%)
Dec 22, 2003 10.16 10.16 10.09 10.18 101,710 -0.08(-0.80%)
Dec 19, 2003 10.23 10.23 10.23 10.26 38,714 +0.00(+0.00%)
Dec 18, 2003 10.19 10.27 10.19 10.26 48,157 +0.08(+0.80%)
Dec 17, 2003 10.09 10.15 10.05 10.18 151,486 +0.10(+0.96%)
Dec 16, 2003 10.11 10.17 10.11 10.08 357,334 -0.04(-0.44%)
Dec 15, 2003 10.26 10.26 10.09 10.13 566,286 -0.04(-0.44%)
Dec 12, 2003 10.21 10.26 10.21 10.17 264,662 -0.04(-0.36%)
Dec 11, 2003 10.01 10.21 9.949 10.21 54,497 +0.05(+0.51%)
Dec 10, 2003 10.30 10.30 10.09 10.16 79,857 -0.15(-1.44%)
Dec 09, 2003 10.39 10.42 10.30 10.30 95,909 -0.09(-0.86%)
Dec 08, 2003 10.31 10.40 10.31 10.39 189,661 +0.10(+0.94%)
Dec 05, 2003 10.29 10.33 10.27 10.30 50,180 +0.01(+0.07%)
Dec 04, 2003 10.33 10.33 10.23 10.29 103,463 -0.08(-0.79%)
Dec 03, 2003 10.35 10.37 10.32 10.37 70,684 +0.07(+0.65%)
Dec 02, 2003 10.19 10.32 10.19 10.30 88,220 +0.07(+0.73%)
Dec 01, 2003 10.26 10.26 10.13 10.23 124,777 +0.02(+0.22%)
Nov 28, 2003 10.25 10.27 10.21 10.21 436,922 +0.09(+0.88%)
Nov 26, 2003 10.07 10.17 10.05 10.12 58,274 +0.05(+0.52%)
Nov 25, 2003 10.06 10.09 10.04 10.07 27,518 +0.11(+1.12%)
Nov 24, 2003 10.01 10.01 9.919 9.956 148,923 -0.13(-1.25%)
Nov 21, 2003 9.986 10.11 9.986 10.08 150,272 +0.04(+0.44%)
Nov 20, 2003 10.01 10.13 10.01 10.04 169,292 +0.01(+0.15%)
Nov 19, 2003 9.934 9.934 9.934 10.02 105,892 +0.09(+0.90%)
Nov 18, 2003 9.963 10.01 9.934 9.934 86,871 +0.06(+0.60%)
Nov 17, 2003 9.904 9.904 9.793 9.874 78,373 -0.06(-0.60%)
Nov 14, 2003 9.949 10.01 9.897 9.934 509,900 -0.07(-0.74%)
Nov 13, 2003 10.01 10.01 9.934 10.01 39,524 +0.01(+0.15%)
Nov 12, 2003 9.956 10.01 9.956 9.993 108,859 +0.10(+0.97%)
Nov 11, 2003 9.934 9.934 9.852 9.897 23,201 -0.04(-0.45%)
Nov 10, 2003 9.971 9.971 9.934 9.941 25,899 +0.04(+0.45%)
Nov 07, 2003 9.852 9.852 9.852 9.897 148,923 +0.01(+0.15%)
Nov 06, 2003 9.874 9.897 9.785 9.882 33,049 -0.01(-0.15%)
Nov 05, 2003 9.845 9.867 9.845 9.897 62,725 +0.04(+0.38%)
Nov 04, 2003 9.845 9.867 9.845 9.860 13,400 +0.04(+0.45%)
Nov 03, 2003 9.845 9.845 9.756 9.815 102,511 +0.01(+0.15%)
Oct 31, 2003 9.845 9.845 9.800 9.800 205,578 -0.10(-1.05%)
Oct 30, 2003 9.845 9.904 9.845 9.904 9,847 +0.10(+0.98%)
Oct 29, 2003 9.874 9.882 9.793 9.808 430,312 -0.04(-0.45%)
Oct 28, 2003 9.778 9.852 9.778 9.852 418,037 +0.07(+0.76%)
Oct 27, 2003 9.734 9.785 9.726 9.778 166,864 +0.04(+0.38%)
Oct 24, 2003 9.823 9.823 9.704 9.741 95,370 -0.07(-0.76%)
Oct 23, 2003 9.860 9.860 9.771 9.815 44,245 -0.07(-0.75%)
Oct 22, 2003 9.897 9.934 9.837 9.889 239,032 +0.08(+0.83%)
Oct 21, 2003 9.793 9.867 9.771 9.808 100,496 +0.02(+0.23%)
Oct 20, 2003 9.748 9.823 9.748 9.785 336,156 -0.03(-0.30%)
Oct 17, 2003 9.919 9.919 9.763 9.815 42,626 -0.04(-0.38%)
Oct 16, 2003 9.815 9.904 9.815 9.852 53,957 -0.01(-0.08%)
Oct 15, 2003 9.808 9.882 9.808 9.860 247,665 +0.05(+0.53%)
Oct 14, 2003 9.711 9.808 9.689 9.808 11,179,094 +0.10(+0.99%)
Oct 13, 2003 9.637 9.637 9.637 9.711 64,209 +0.01(+0.08%)
Oct 10, 2003 9.637 9.696 9.637 9.704 517,319 +0.16(+1.71%)
Oct 09, 2003 9.578 9.608 9.578 9.541 49,236 +0.09(+0.94%)
Oct 08, 2003 9.600 9.600 9.452 9.452 312,280 -0.12(-1.24%)
Oct 07, 2003 9.608 9.608 9.570 9.570 34,532 +0.12(+1.25%)
Oct 06, 2003 9.407 9.415 9.348 9.452 268,709 +0.02(+0.24%)
Oct 03, 2003 9.474 9.496 9.430 9.430 173,474 +0.01(+0.08%)
Oct 02, 2003 9.422 9.444 9.400 9.422 877,352 +0.12(+1.27%)
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.