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

Canada Ishares MSCI ETF (NY: EWC )

37.63 +0.13 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 9.232 9.232 9.202 9.202 22,790 -0.04(-0.48%)
Sep 29, 2003 9.195 9.247 9.195 9.247 35,197 +0.06(+0.65%)
Sep 26, 2003 9.202 9.262 9.188 9.188 250,966 -0.24(-2.52%)
Sep 25, 2003 9.477 9.477 9.403 9.425 24,543 -0.04(-0.39%)
Sep 24, 2003 9.410 9.506 9.410 9.462 394,182 -0.01(-0.16%)
Sep 23, 2003 9.388 9.477 9.380 9.477 14,699 +0.07(+0.71%)
Sep 22, 2003 9.432 9.432 9.432 9.410 230,063 -0.01(-0.08%)
Sep 19, 2003 9.462 9.521 9.417 9.417 238,559 +0.10(+1.03%)
Sep 18, 2003 9.329 9.432 9.314 9.321 277,532 -0.02(-0.24%)
Sep 17, 2003 9.306 9.395 9.306 9.343 72,417 +0.07(+0.72%)
Sep 16, 2003 9.306 9.366 9.262 9.277 43,018 -0.05(-0.56%)
Sep 15, 2003 9.351 9.351 9.247 9.329 39,512 -0.04(-0.47%)
Sep 12, 2003 9.306 9.373 9.232 9.373 50,031 +0.18(+1.94%)
Sep 11, 2003 9.306 9.306 9.195 9.195 4,277,885 -0.12(-1.27%)
Sep 10, 2003 9.329 9.343 9.314 9.314 108,558 -0.06(-0.63%)
Sep 09, 2003 9.395 9.417 9.269 9.373 21,307 -0.04(-0.39%)
Sep 08, 2003 9.284 9.410 9.284 9.410 33,713 +0.13(+1.36%)
Sep 05, 2003 9.269 9.336 9.262 9.284 64,730 -0.06(-0.63%)
Sep 04, 2003 9.217 9.343 9.217 9.343 138,361 +0.16(+1.78%)
Sep 03, 2003 9.099 9.262 9.099 9.180 23,330 +0.07(+0.81%)
Sep 02, 2003 9.106 9.158 9.054 9.106 332,014 -0.03(-0.32%)
Aug 29, 2003 9.010 9.158 9.010 9.136 1,191,448 +0.10(+1.07%)
Aug 28, 2003 8.980 9.054 8.935 9.039 19,284 +0.13(+1.41%)
Aug 27, 2003 8.943 8.995 8.898 8.913 35,332 -0.03(-0.33%)
Aug 26, 2003 8.861 8.965 8.861 8.943 630,179 +0.07(+0.75%)
Aug 25, 2003 8.943 8.943 8.869 8.876 2,493,747 -0.07(-0.75%)
Aug 22, 2003 8.973 9.010 8.861 8.943 49,761 -0.04(-0.41%)
Aug 21, 2003 8.913 8.995 8.913 8.980 23,599 +0.01(+0.17%)
Aug 20, 2003 8.898 8.973 8.898 8.965 25,217 +0.00(+0.00%)
Aug 19, 2003 8.935 8.987 8.935 8.965 71,473 +0.03(+0.33%)
Aug 18, 2003 8.950 9.032 8.891 8.935 6,673,863 +0.00(+0.00%)
Aug 15, 2003 8.935 8.935 8.935 8.935 539 +0.04(+0.42%)
Aug 14, 2003 8.965 8.973 8.898 8.898 29,937 -0.02(-0.25%)
Aug 13, 2003 8.898 8.965 8.891 8.921 27,780 +0.02(+0.25%)
Aug 12, 2003 8.824 8.898 8.824 8.898 24,543 +0.02(+0.25%)
Aug 11, 2003 8.750 8.876 8.750 8.876 18,879 +0.16(+1.87%)
Aug 08, 2003 8.602 8.728 8.602 8.713 17,935 +0.12(+1.38%)
Aug 07, 2003 8.520 8.594 8.520 8.594 809 +0.11(+1.31%)
Aug 06, 2003 8.587 8.587 8.461 8.483 55,695 -0.07(-0.78%)
Aug 05, 2003 8.602 8.676 8.550 8.550 32,365 -0.01(-0.17%)
Aug 04, 2003 8.676 8.676 8.550 8.565 69,855 -0.13(-1.53%)
Aug 01, 2003 8.669 8.698 8.609 8.698 26,161 +0.05(+0.60%)
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.