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

Canada Ishares MSCI ETF (NY: EWC )

37.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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%)
Jul 01, 2003 8.711 8.770 8.592 8.592 111,827 -0.16(-1.78%)
Jun 30, 2003 8.599 8.799 8.599 8.748 5,076,206 +0.15(+1.72%)
Jun 27, 2003 8.673 8.733 8.592 8.599 84,578 -0.06(-0.68%)
Jun 26, 2003 8.673 8.711 8.614 8.659 426,940 -0.05(-0.60%)
Jun 25, 2003 8.688 8.844 8.688 8.711 41,682 -0.02(-0.25%)
Jun 24, 2003 8.688 8.733 8.562 8.733 12,545 +0.01(+0.17%)
Jun 23, 2003 8.785 8.785 8.577 8.718 66,098 -0.03(-0.34%)
Jun 20, 2003 8.955 9.037 8.711 8.748 62,995 -0.11(-1.26%)
Jun 19, 2003 8.859 8.948 8.822 8.859 77,699 -0.10(-1.16%)
Jun 18, 2003 8.985 9.000 8.896 8.963 128,284 +0.01(+0.08%)
Jun 17, 2003 8.851 8.970 8.851 8.955 40,063 +0.04(+0.50%)
Jun 16, 2003 8.896 8.911 8.822 8.911 44,650 +0.10(+1.18%)
Jun 13, 2003 8.896 8.896 8.807 8.807 55,846 -0.07(-0.83%)
Jun 12, 2003 8.903 8.903 8.822 8.881 43,301 -0.01(-0.17%)
Jun 11, 2003 8.822 8.903 8.703 8.896 89,165 +0.22(+2.56%)
Jun 10, 2003 8.673 8.703 8.525 8.673 128,284 -0.06(-0.68%)
Jun 09, 2003 8.711 8.770 8.629 8.733 39,524 -0.08(-0.93%)
Jun 06, 2003 8.859 8.963 8.755 8.814 119,246 -0.08(-0.92%)
Jun 05, 2003 8.740 8.896 8.681 8.896 93,616 +0.19(+2.13%)
Jun 04, 2003 8.585 8.711 8.577 8.711 10,251 +0.10(+1.12%)
Jun 03, 2003 8.533 8.614 8.503 8.614 83,769 -0.04(-0.43%)
Jun 02, 2003 8.518 8.659 8.496 8.651 196,271 +0.13(+1.48%)
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.