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

Canada Ishares MSCI ETF (NY: EWC )

38.28 +0.38 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 8.572 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%)
Jul 01, 2003 8.713 8.772 8.594 8.594 111,795 -0.16(-1.78%)
Jun 30, 2003 8.602 8.802 8.602 8.750 5,074,747 +0.15(+1.72%)
Jun 27, 2003 8.676 8.735 8.594 8.602 84,554 -0.06(-0.68%)
Jun 26, 2003 8.676 8.713 8.617 8.661 426,817 -0.05(-0.60%)
Jun 25, 2003 8.691 8.847 8.691 8.713 41,670 -0.02(-0.25%)
Jun 24, 2003 8.691 8.735 8.565 8.735 12,541 +0.01(+0.17%)
Jun 23, 2003 8.787 8.787 8.580 8.720 66,079 -0.03(-0.34%)
Jun 20, 2003 8.958 9.039 8.713 8.750 62,977 -0.11(-1.26%)
Jun 19, 2003 8.861 8.950 8.824 8.861 77,676 -0.10(-1.16%)
Jun 18, 2003 8.987 9.002 8.898 8.965 128,247 +0.01(+0.08%)
Jun 17, 2003 8.854 8.973 8.854 8.958 40,052 +0.04(+0.50%)
Jun 16, 2003 8.898 8.913 8.824 8.913 44,637 +0.10(+1.18%)
Jun 13, 2003 8.898 8.898 8.809 8.809 55,830 -0.07(-0.83%)
Jun 12, 2003 8.906 8.906 8.824 8.884 43,288 -0.01(-0.17%)
Jun 11, 2003 8.824 8.906 8.706 8.898 89,139 +0.22(+2.56%)
Jun 10, 2003 8.676 8.706 8.528 8.676 128,247 -0.06(-0.68%)
Jun 09, 2003 8.713 8.772 8.631 8.735 39,512 -0.08(-0.93%)
Jun 06, 2003 8.861 8.965 8.758 8.817 119,212 -0.08(-0.92%)
Jun 05, 2003 8.743 8.898 8.683 8.898 93,589 +0.19(+2.13%)
Jun 04, 2003 8.587 8.713 8.580 8.713 10,249 +0.10(+1.12%)
Jun 03, 2003 8.535 8.617 8.505 8.617 83,745 -0.04(-0.43%)
Jun 02, 2003 8.520 8.661 8.498 8.654 196,214 +0.13(+1.48%)
May 30, 2003 8.409 8.528 8.409 8.528 210,239 +0.06(+0.70%)
May 29, 2003 8.335 8.498 8.335 8.468 50,840 +0.13(+1.60%)
May 28, 2003 8.394 8.424 8.335 8.335 74,440 -0.03(-0.35%)
May 27, 2003 8.320 8.416 8.313 8.365 91,566 -0.01(-0.09%)
May 23, 2003 8.350 8.372 8.246 8.372 1,066,167 +0.01(+0.18%)
May 22, 2003 8.372 8.424 8.313 8.357 33,174 -0.07(-0.79%)
May 21, 2003 8.365 8.483 8.365 8.424 1,490,288 -0.03(-0.35%)
May 20, 2003 8.305 8.453 8.276 8.453 1,381,864 +0.17(+2.06%)
May 19, 2003 8.357 8.357 8.268 8.283 103,973 -0.04(-0.45%)
May 16, 2003 8.231 8.357 8.231 8.320 18,610 +0.01(+0.18%)
May 15, 2003 8.283 8.357 8.246 8.305 26,431 +0.05(+0.63%)
May 14, 2003 8.231 8.335 8.164 8.253 92,915 +0.04(+0.45%)
May 13, 2003 8.209 8.216 8.127 8.216 28,184 +0.08(+1.00%)
May 12, 2003 8.083 8.231 8.083 8.135 38,568 +0.07(+0.92%)
May 09, 2003 7.942 8.098 7.942 8.060 16,587 +0.07(+0.93%)
May 08, 2003 8.046 8.075 7.964 7.986 10,518 -0.06(-0.74%)
May 07, 2003 8.083 8.120 7.971 8.046 47,469 +0.01(+0.18%)
May 06, 2003 7.971 8.105 7.964 8.031 120,021 +0.10(+1.31%)
May 05, 2003 7.994 7.994 7.868 7.927 75,519 +0.04(+0.56%)
May 02, 2003 7.794 7.934 7.794 7.883 71,203 +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.