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 +0.23 (+0.62%)
Official Closing 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 (%)
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%)
Jan 02, 2003 7.154 7.191 7.005 7.183 17,131 +0.19(+2.65%)
Dec 31, 2002 6.954 7.035 6.954 6.998 6,744 +0.04(+0.64%)
Dec 30, 2002 6.954 6.954 6.954 6.954 2,428 -0.06(-0.85%)
Dec 27, 2002 7.043 7.183 7.005 7.013 8,093 -0.11(-1.56%)
Dec 26, 2002 7.258 7.258 7.124 7.124 6,474 -0.10(-1.44%)
Dec 24, 2002 7.213 7.228 7.191 7.228 39,119 +0.00(+0.00%)
Dec 23, 2002 7.146 7.228 7.080 7.228 113,311 +0.16(+2.31%)
Dec 20, 2002 7.020 7.154 7.013 7.065 21,852 +0.00(+0.00%)
Dec 19, 2002 7.050 7.235 7.050 7.065 41,817 -0.01(-0.21%)
Dec 18, 2002 7.265 7.265 7.080 7.080 117,223 -0.13(-1.85%)
Dec 17, 2002 7.339 7.376 7.213 7.213 34,398 -0.09(-1.22%)
Dec 16, 2002 7.139 7.324 7.139 7.302 23,741 +0.12(+1.65%)
Dec 13, 2002 7.146 7.258 7.146 7.183 7,419 -0.04(-0.51%)
Dec 12, 2002 7.154 7.228 7.154 7.220 9,982 +0.10(+1.35%)
Dec 11, 2002 7.139 7.169 7.124 7.124 12,410 +0.06(+0.84%)
Dec 10, 2002 7.005 7.146 7.005 7.065 19,694 -0.07(-1.04%)
Dec 09, 2002 7.139 7.146 7.117 7.139 9,172 -0.01(-0.21%)
Dec 06, 2002 6.976 7.154 6.976 7.154 2,706,114 +0.05(+0.73%)
Dec 05, 2002 7.132 7.183 7.057 7.102 49,506 -0.13(-1.74%)
Dec 04, 2002 7.117 7.250 7.094 7.228 743,672 +0.01(+0.10%)
Dec 03, 2002 7.169 7.220 7.139 7.220 845,922 +0.04(+0.62%)
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.