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

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 8.572 8.646 8.572 8.646 11,712,064 -0.01(-0.17%)
Jul 30, 2003 8.683 8.720 8.594 8.661 784,454 -0.14(-1.60%)
Jul 29, 2003 8.861 8.861 8.713 8.802 22,386 +0.01(+0.08%)
Jul 28, 2003 8.854 8.898 8.795 8.795 13,620 -0.04(-0.50%)
Jul 25, 2003 8.824 8.906 8.765 8.839 22,520 +0.01(+0.17%)
Jul 24, 2003 8.728 8.847 8.720 8.824 22,925 +0.19(+2.15%)
Jul 23, 2003 8.587 8.698 8.580 8.639 16,722 +0.14(+1.66%)
Jul 22, 2003 8.580 8.580 8.461 8.498 17,935 -0.03(-0.35%)
Jul 21, 2003 8.446 8.565 8.446 8.528 15,508 -0.03(-0.35%)
Jul 18, 2003 8.491 8.557 8.416 8.557 403,622 +0.12(+1.41%)
Jul 17, 2003 8.483 8.520 8.439 8.439 20,093 -0.10(-1.13%)
Jul 16, 2003 8.565 8.572 8.513 8.535 60,145 +0.01(+0.09%)
Jul 15, 2003 8.594 8.676 8.476 8.528 529,577 -0.12(-1.37%)
Jul 14, 2003 8.609 8.728 8.609 8.646 20,363 +0.07(+0.87%)
Jul 11, 2003 8.602 8.602 8.572 8.572 344,151 +0.02(+0.26%)
Jul 10, 2003 8.639 8.639 8.550 8.550 48,143 -0.13(-1.54%)
Jul 09, 2003 8.720 8.720 8.624 8.683 66,888 -0.03(-0.34%)
Jul 08, 2003 8.832 8.832 8.691 8.713 95,882 -0.11(-1.26%)
Jul 07, 2003 8.824 8.876 8.728 8.824 178,413 -0.01(-0.08%)
Jul 03, 2003 8.787 8.884 8.728 8.832 250,291 +0.04(+0.51%)
Jul 02, 2003 8.676 8.884 8.676 8.787 77,541 +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.