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

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 31, 2003 8.570 8.644 8.570 8.644 11,715,434 -0.01(-0.17%)
Jul 30, 2003 8.681 8.718 8.592 8.659 784,680 -0.14(-1.60%)
Jul 29, 2003 8.859 8.859 8.711 8.799 22,392 +0.01(+0.08%)
Jul 28, 2003 8.851 8.896 8.792 8.792 13,624 -0.04(-0.50%)
Jul 25, 2003 8.822 8.903 8.762 8.837 22,527 +0.01(+0.17%)
Jul 24, 2003 8.725 8.844 8.718 8.822 22,932 +0.19(+2.15%)
Jul 23, 2003 8.585 8.696 8.577 8.636 16,726 +0.14(+1.66%)
Jul 22, 2003 8.577 8.577 8.458 8.496 17,940 -0.03(-0.35%)
Jul 21, 2003 8.444 8.562 8.444 8.525 15,512 -0.03(-0.35%)
Jul 18, 2003 8.488 8.555 8.414 8.555 403,738 +0.12(+1.41%)
Jul 17, 2003 8.481 8.518 8.436 8.436 20,099 -0.10(-1.13%)
Jul 16, 2003 8.562 8.570 8.510 8.533 60,162 +0.01(+0.09%)
Jul 15, 2003 8.592 8.673 8.473 8.525 529,729 -0.12(-1.37%)
Jul 14, 2003 8.607 8.725 8.607 8.644 20,369 +0.07(+0.87%)
Jul 11, 2003 8.599 8.599 8.570 8.570 344,250 +0.02(+0.26%)
Jul 10, 2003 8.636 8.636 8.547 8.547 48,157 -0.13(-1.54%)
Jul 09, 2003 8.718 8.718 8.622 8.681 66,907 -0.03(-0.34%)
Jul 08, 2003 8.829 8.829 8.688 8.711 95,909 -0.11(-1.26%)
Jul 07, 2003 8.822 8.874 8.725 8.822 178,465 -0.01(-0.08%)
Jul 03, 2003 8.785 8.881 8.725 8.829 250,363 +0.04(+0.51%)
Jul 02, 2003 8.673 8.881 8.673 8.785 77,564 +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.