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

Canada Ishares MSCI ETF (NY: EWC )

38.19 -0.09 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 7.215 7.297 7.215 7.237 35,736 -0.10(-1.41%)
Mar 28, 2003 7.341 7.408 7.193 7.341 40,861 +0.04(+0.51%)
Mar 27, 2003 7.208 7.304 7.208 7.304 4,854 -0.02(-0.30%)
Mar 26, 2003 7.415 7.415 7.230 7.326 428,031 -0.09(-1.20%)
Mar 25, 2003 7.415 7.415 7.245 7.415 62,438 +0.10(+1.42%)
Mar 24, 2003 7.312 7.482 7.230 7.312 56,369 -0.13(-1.79%)
Mar 21, 2003 7.489 7.489 7.349 7.445 45,850 -0.04(-0.59%)
Mar 20, 2003 7.415 7.489 7.304 7.489 1,210,193 +0.18(+2.43%)
Mar 19, 2003 7.363 7.371 7.304 7.312 19,419 -0.10(-1.40%)
Mar 18, 2003 7.415 7.415 7.304 7.415 151,712 +0.07(+1.01%)
Mar 17, 2003 7.230 7.371 7.215 7.341 49,626 +0.18(+2.48%)
Mar 14, 2003 7.119 7.223 7.119 7.163 13,080 +0.04(+0.62%)
Mar 13, 2003 7.104 7.215 7.104 7.119 6,068 -0.01(-0.21%)
Mar 12, 2003 7.200 7.200 7.074 7.134 49,491 -0.09(-1.23%)
Mar 11, 2003 7.356 7.363 7.185 7.223 60,819 -0.12(-1.62%)
Mar 10, 2003 7.304 7.341 7.200 7.341 84,014 +0.04(+0.61%)
Mar 07, 2003 7.245 7.297 7.237 7.297 72,417 +0.07(+0.92%)
Mar 06, 2003 7.304 7.304 7.230 7.230 367,346 -0.10(-1.42%)
Mar 05, 2003 7.267 7.415 7.267 7.334 28,184 -0.01(-0.10%)
Mar 04, 2003 7.415 7.415 7.297 7.341 174,907 +0.00(+0.00%)
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.