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

Canada Ishares MSCI ETF (NY: EWC )

38.71 +0.12 (+0.31%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 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 (%)
Oct 31, 2003 9.845 9.845 9.800 9.800 205,578 -0.10(-1.05%)
Oct 30, 2003 9.845 9.904 9.845 9.904 9,847 +0.10(+0.98%)
Oct 29, 2003 9.874 9.882 9.793 9.808 430,312 -0.04(-0.45%)
Oct 28, 2003 9.778 9.852 9.778 9.852 418,037 +0.07(+0.76%)
Oct 27, 2003 9.734 9.785 9.726 9.778 166,864 +0.04(+0.38%)
Oct 24, 2003 9.823 9.823 9.704 9.741 95,370 -0.07(-0.76%)
Oct 23, 2003 9.860 9.860 9.771 9.815 44,245 -0.07(-0.75%)
Oct 22, 2003 9.897 9.934 9.837 9.889 239,032 +0.08(+0.83%)
Oct 21, 2003 9.793 9.867 9.771 9.808 100,496 +0.02(+0.23%)
Oct 20, 2003 9.748 9.823 9.748 9.785 336,156 -0.03(-0.30%)
Oct 17, 2003 9.919 9.919 9.763 9.815 42,626 -0.04(-0.38%)
Oct 16, 2003 9.815 9.904 9.815 9.852 53,957 -0.01(-0.08%)
Oct 15, 2003 9.808 9.882 9.808 9.860 247,665 +0.05(+0.53%)
Oct 14, 2003 9.711 9.808 9.689 9.808 11,179,094 +0.10(+0.99%)
Oct 13, 2003 9.637 9.637 9.637 9.711 64,209 +0.01(+0.08%)
Oct 10, 2003 9.637 9.696 9.637 9.704 517,319 +0.16(+1.71%)
Oct 09, 2003 9.578 9.608 9.578 9.541 49,236 +0.09(+0.94%)
Oct 08, 2003 9.600 9.600 9.452 9.452 312,280 -0.12(-1.24%)
Oct 07, 2003 9.608 9.608 9.570 9.570 34,532 +0.12(+1.25%)
Oct 06, 2003 9.407 9.415 9.348 9.452 268,709 +0.02(+0.24%)
Oct 03, 2003 9.474 9.496 9.430 9.430 173,474 +0.01(+0.08%)
Oct 02, 2003 9.422 9.444 9.400 9.422 877,352 +0.12(+1.27%)
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.