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

Canada Ishares MSCI ETF (NY: EWC )

36.94 +0.02 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
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%)
May 01, 2003 7.816 7.875 7.727 7.749 51,245 -0.04(-0.48%)
Apr 30, 2003 7.682 7.801 7.682 7.786 825,585 +0.11(+1.45%)
Apr 29, 2003 7.638 7.742 7.616 7.675 83,205 +0.04(+0.49%)
Apr 28, 2003 7.623 7.690 7.586 7.638 70,259 +0.07(+0.88%)
Apr 25, 2003 7.586 7.601 7.489 7.571 103,569 -0.09(-1.16%)
Apr 24, 2003 7.675 7.690 7.571 7.660 42,884 -0.04(-0.58%)
Apr 23, 2003 7.653 7.712 7.653 7.705 55,290 +0.04(+0.48%)
Apr 22, 2003 7.667 7.712 7.638 7.667 114,492 -0.01(-0.10%)
Apr 21, 2003 7.712 7.712 7.586 7.675 5,414,717 +0.04(+0.49%)
Apr 17, 2003 7.601 7.749 7.549 7.638 43,018 +0.07(+0.98%)
Apr 16, 2003 7.571 7.653 7.564 7.564 130,809 -0.05(-0.68%)
Apr 15, 2003 7.527 7.616 7.527 7.616 117,324 +0.04(+0.49%)
Apr 14, 2003 7.556 7.601 7.527 7.578 48,413 -0.01(-0.20%)
Apr 11, 2003 7.467 7.593 7.452 7.593 921,063 +0.14(+1.89%)
Apr 10, 2003 7.489 7.527 7.386 7.452 1,714,957 +0.04(+0.60%)
Apr 09, 2003 7.415 7.415 7.363 7.408 6,607 -0.01(-0.10%)
Apr 08, 2003 7.460 7.460 7.408 7.415 21,307 +0.11(+1.52%)
Apr 07, 2003 7.482 7.482 7.282 7.304 17,800 -0.07(-1.00%)
Apr 04, 2003 7.408 7.408 7.341 7.378 36,950 +0.04(+0.51%)
Apr 03, 2003 7.415 7.415 7.267 7.341 110,716 -0.04(-0.60%)
Apr 02, 2003 7.193 7.408 7.193 7.386 85,093 +0.10(+1.32%)
Apr 01, 2003 7.334 7.334 7.282 7.289 4,315 +0.05(+0.72%)
Mar 31, 2003 7.215 7.297 7.215 7.237 35,736 -0.10(-1.41%)
Mar 28, 2003 7.341 7.408 7.193 7.341 40,861 +0.04(+0.51%)
Mar 27, 2003 7.208 7.304 7.208 7.304 4,854 -0.02(-0.30%)
Mar 26, 2003 7.415 7.415 7.230 7.326 428,031 -0.09(-1.20%)
Mar 25, 2003 7.415 7.415 7.245 7.415 62,438 +0.10(+1.42%)
Mar 24, 2003 7.312 7.482 7.230 7.312 56,369 -0.13(-1.79%)
Mar 21, 2003 7.489 7.489 7.349 7.445 45,850 -0.04(-0.59%)
Mar 20, 2003 7.415 7.489 7.304 7.489 1,210,193 +0.18(+2.43%)
Mar 19, 2003 7.363 7.371 7.304 7.312 19,419 -0.10(-1.40%)
Mar 18, 2003 7.415 7.415 7.304 7.415 151,712 +0.07(+1.01%)
Mar 17, 2003 7.230 7.371 7.215 7.341 49,626 +0.18(+2.48%)
Mar 14, 2003 7.119 7.223 7.119 7.163 13,080 +0.04(+0.62%)
Mar 13, 2003 7.104 7.215 7.104 7.119 6,068 -0.01(-0.21%)
Mar 12, 2003 7.200 7.200 7.074 7.134 49,491 -0.09(-1.23%)
Mar 11, 2003 7.356 7.363 7.185 7.223 60,819 -0.12(-1.62%)
Mar 10, 2003 7.304 7.341 7.200 7.341 84,014 +0.04(+0.61%)
Mar 07, 2003 7.245 7.297 7.237 7.297 72,417 +0.07(+0.92%)
Mar 06, 2003 7.304 7.304 7.230 7.230 367,346 -0.10(-1.42%)
Mar 05, 2003 7.267 7.415 7.267 7.334 28,184 -0.01(-0.10%)
Mar 04, 2003 7.415 7.415 7.297 7.341 174,907 +0.00(+0.00%)
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.