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 (%)
Mar 31, 2003 7.213 7.295 7.213 7.235 35,746 -0.10(-1.41%)
Mar 28, 2003 7.339 7.406 7.191 7.339 40,872 +0.04(+0.51%)
Mar 27, 2003 7.206 7.302 7.206 7.302 4,856 -0.02(-0.30%)
Mar 26, 2003 7.413 7.413 7.228 7.324 428,154 -0.09(-1.20%)
Mar 25, 2003 7.413 7.413 7.243 7.413 62,456 +0.10(+1.42%)
Mar 24, 2003 7.309 7.480 7.228 7.309 56,385 -0.13(-1.79%)
Mar 21, 2003 7.487 7.487 7.346 7.443 45,864 -0.04(-0.59%)
Mar 20, 2003 7.413 7.487 7.302 7.487 1,210,541 +0.18(+2.43%)
Mar 19, 2003 7.361 7.369 7.302 7.309 19,424 -0.10(-1.40%)
Mar 18, 2003 7.413 7.413 7.302 7.413 151,756 +0.07(+1.01%)
Mar 17, 2003 7.228 7.369 7.213 7.339 49,641 +0.18(+2.48%)
Mar 14, 2003 7.117 7.220 7.117 7.161 13,084 +0.04(+0.63%)
Mar 13, 2003 7.102 7.213 7.102 7.117 6,070 -0.01(-0.21%)
Mar 12, 2003 7.198 7.198 7.072 7.132 49,506 -0.09(-1.23%)
Mar 11, 2003 7.354 7.361 7.183 7.220 60,837 -0.12(-1.62%)
Mar 10, 2003 7.302 7.339 7.198 7.339 84,039 +0.04(+0.61%)
Mar 07, 2003 7.243 7.295 7.235 7.295 72,438 +0.07(+0.92%)
Mar 06, 2003 7.302 7.302 7.228 7.228 367,452 -0.10(-1.42%)
Mar 05, 2003 7.265 7.413 7.265 7.332 28,192 -0.01(-0.10%)
Mar 04, 2003 7.413 7.413 7.295 7.339 174,957 +0.00(+0.00%)
Mar 03, 2003 7.487 7.502 7.324 7.339 108,859 -0.07(-1.00%)
Feb 28, 2003 7.413 7.502 7.406 7.413 41,547 +0.01(+0.10%)
Feb 27, 2003 7.339 7.443 7.339 7.406 353,288 +0.01(+0.10%)
Feb 26, 2003 7.265 7.398 7.265 7.398 1,815,811 +0.04(+0.60%)
Feb 25, 2003 7.198 7.354 7.191 7.354 58,813 +0.07(+0.92%)
Feb 24, 2003 7.324 7.413 7.213 7.287 212,863 +0.08(+1.13%)
Feb 21, 2003 7.376 7.376 7.206 7.206 18,885 -0.06(-0.82%)
Feb 20, 2003 7.324 7.324 7.213 7.265 24,685 -0.03(-0.41%)
Feb 19, 2003 7.243 7.332 7.243 7.295 677,169 -0.01(-0.10%)
Feb 18, 2003 7.117 7.302 7.117 7.302 771,865 +0.25(+3.58%)
Feb 14, 2003 7.176 7.176 7.050 7.050 2,023 +0.00(+0.00%)
Feb 13, 2003 7.043 7.080 7.043 7.050 13,759 +0.02(+0.32%)
Feb 12, 2003 7.005 7.109 7.005 7.028 7,014 -0.03(-0.42%)
Feb 11, 2003 7.109 7.109 7.057 7.057 6,205 -0.10(-1.35%)
Feb 10, 2003 7.057 7.176 7.057 7.154 9,847 +0.04(+0.52%)
Feb 07, 2003 7.080 7.250 7.080 7.117 15,377 -0.02(-0.31%)
Feb 06, 2003 7.161 7.228 7.102 7.139 1,525,249 -0.02(-0.31%)
Feb 05, 2003 7.228 7.295 7.132 7.161 1,020,205 -0.07(-0.92%)
Feb 04, 2003 7.228 7.302 7.087 7.228 1,047,184 +0.01(+0.21%)
Feb 03, 2003 7.309 7.309 7.176 7.213 54,362 -0.08(-1.12%)
Jan 31, 2003 7.206 7.295 7.065 7.295 44,245 +0.10(+1.44%)
Jan 30, 2003 7.265 7.287 7.124 7.191 134,894 +0.00(+0.00%)
Jan 29, 2003 7.080 7.295 7.065 7.191 32,104 +0.07(+1.04%)
Jan 28, 2003 7.213 7.258 7.087 7.117 1,452,137 -0.01(-0.10%)
Jan 27, 2003 7.243 7.339 7.117 7.124 2,579,988 -0.14(-1.94%)
Jan 24, 2003 7.413 7.487 7.265 7.265 176,037 -0.13(-1.71%)
Jan 23, 2003 7.295 7.391 7.295 7.391 54,497 +0.14(+1.94%)
Jan 22, 2003 7.198 7.413 7.198 7.250 88,355 -0.01(-0.20%)
Jan 21, 2003 7.428 7.450 7.258 7.265 40,063 -0.14(-1.90%)
Jan 17, 2003 7.376 7.406 7.295 7.406 51,394 +0.02(+0.30%)
Jan 16, 2003 7.480 7.480 7.346 7.384 133,410 -0.02(-0.30%)
Jan 15, 2003 7.406 7.421 7.295 7.406 29,272 -0.04(-0.60%)
Jan 14, 2003 7.384 7.450 7.384 7.450 5,800 +0.07(+0.90%)
Jan 13, 2003 7.413 7.480 7.384 7.384 21,178 +0.06(+0.81%)
Jan 10, 2003 7.272 7.406 7.265 7.324 15,512 +0.02(+0.30%)
Jan 09, 2003 7.235 7.354 7.220 7.302 1,437,028 +0.08(+1.13%)
Jan 08, 2003 7.376 7.376 7.206 7.220 1,032,615 -0.16(-2.21%)
Jan 07, 2003 7.376 7.406 7.287 7.384 2,056,733 +0.01(+0.10%)
Jan 06, 2003 7.309 7.398 7.235 7.376 2,073,594 +0.18(+2.47%)
Jan 03, 2003 7.198 7.206 7.198 7.198 1,753 +0.01(+0.21%)
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.