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

Canada Ishares MSCI ETF (NY: EWC )

36.92 -0.76 (-2.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
May 30, 2003 8.407 8.525 8.407 8.525 210,300 +0.06(+0.70%)
May 29, 2003 8.332 8.496 8.332 8.466 50,855 +0.13(+1.60%)
May 28, 2003 8.392 8.421 8.332 8.332 74,461 -0.03(-0.35%)
May 27, 2003 8.318 8.414 8.310 8.362 91,593 -0.01(-0.09%)
May 23, 2003 8.347 8.370 8.243 8.370 1,066,474 +0.01(+0.18%)
May 22, 2003 8.370 8.421 8.310 8.355 33,183 -0.07(-0.79%)
May 21, 2003 8.362 8.481 8.362 8.421 1,490,716 -0.03(-0.35%)
May 20, 2003 8.303 8.451 8.273 8.451 1,382,261 +0.17(+2.06%)
May 19, 2003 8.355 8.355 8.266 8.281 104,003 -0.04(-0.45%)
May 16, 2003 8.229 8.355 8.229 8.318 18,615 +0.01(+0.18%)
May 15, 2003 8.281 8.355 8.243 8.303 26,439 +0.05(+0.63%)
May 14, 2003 8.229 8.332 8.162 8.251 92,942 +0.04(+0.45%)
May 13, 2003 8.206 8.214 8.125 8.214 28,192 +0.08(+1.00%)
May 12, 2003 8.080 8.229 8.080 8.132 38,579 +0.07(+0.92%)
May 09, 2003 7.940 8.095 7.940 8.058 16,591 +0.07(+0.93%)
May 08, 2003 8.043 8.073 7.962 7.984 10,521 -0.06(-0.74%)
May 07, 2003 8.080 8.117 7.969 8.043 47,482 +0.01(+0.18%)
May 06, 2003 7.969 8.103 7.962 8.029 120,055 +0.10(+1.31%)
May 05, 2003 7.991 7.991 7.865 7.925 75,540 +0.04(+0.56%)
May 02, 2003 7.791 7.932 7.791 7.880 71,224 +0.13(+1.72%)
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.