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

Canada Ishares MSCI ETF (NY: EWC )

37.95 +0.38 (+1.01%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 6, 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 (%)
Jan 31, 2003 7.208 7.297 7.067 7.297 44,232 +0.10(+1.44%)
Jan 30, 2003 7.267 7.289 7.126 7.193 134,855 +0.00(+0.00%)
Jan 29, 2003 7.082 7.297 7.067 7.193 32,095 +0.07(+1.04%)
Jan 28, 2003 7.215 7.260 7.089 7.119 1,451,719 -0.01(-0.10%)
Jan 27, 2003 7.245 7.341 7.119 7.126 2,579,246 -0.14(-1.94%)
Jan 24, 2003 7.415 7.489 7.267 7.267 175,986 -0.13(-1.71%)
Jan 23, 2003 7.297 7.393 7.297 7.393 54,481 +0.14(+1.94%)
Jan 22, 2003 7.200 7.415 7.200 7.252 88,330 -0.01(-0.20%)
Jan 21, 2003 7.430 7.452 7.260 7.267 40,052 -0.14(-1.90%)
Jan 17, 2003 7.378 7.408 7.297 7.408 51,379 +0.02(+0.30%)
Jan 16, 2003 7.482 7.482 7.349 7.386 133,372 -0.02(-0.30%)
Jan 15, 2003 7.408 7.423 7.297 7.408 29,263 -0.04(-0.60%)
Jan 14, 2003 7.386 7.452 7.386 7.452 5,798 +0.07(+0.90%)
Jan 13, 2003 7.415 7.482 7.386 7.386 21,172 +0.06(+0.81%)
Jan 10, 2003 7.274 7.408 7.267 7.326 15,508 +0.02(+0.30%)
Jan 09, 2003 7.237 7.356 7.223 7.304 1,436,615 +0.08(+1.13%)
Jan 08, 2003 7.378 7.378 7.208 7.223 1,032,318 -0.16(-2.21%)
Jan 07, 2003 7.378 7.408 7.289 7.386 2,056,141 +0.01(+0.10%)
Jan 06, 2003 7.312 7.401 7.237 7.378 2,072,998 +0.18(+2.47%)
Jan 03, 2003 7.200 7.208 7.200 7.200 1,753 +0.01(+0.21%)
Jan 02, 2003 7.156 7.193 7.008 7.185 17,126 +0.19(+2.65%)
Dec 31, 2002 6.956 7.037 6.956 7.000 6,742 +0.04(+0.64%)
Dec 30, 2002 6.956 6.956 6.956 6.956 2,427 -0.06(-0.85%)
Dec 27, 2002 7.045 7.185 7.008 7.015 8,091 -0.11(-1.56%)
Dec 26, 2002 7.260 7.260 7.126 7.126 6,473 -0.10(-1.44%)
Dec 24, 2002 7.215 7.230 7.193 7.230 39,108 +0.00(+0.00%)
Dec 23, 2002 7.148 7.230 7.082 7.230 113,278 +0.16(+2.31%)
Dec 20, 2002 7.022 7.156 7.015 7.067 21,846 +0.00(+0.00%)
Dec 19, 2002 7.052 7.237 7.052 7.067 41,805 -0.01(-0.21%)
Dec 18, 2002 7.267 7.267 7.082 7.082 117,189 -0.13(-1.85%)
Dec 17, 2002 7.341 7.378 7.215 7.215 34,388 -0.09(-1.22%)
Dec 16, 2002 7.141 7.326 7.141 7.304 23,734 +0.12(+1.65%)
Dec 13, 2002 7.148 7.260 7.148 7.185 7,417 -0.04(-0.51%)
Dec 12, 2002 7.156 7.230 7.156 7.223 9,979 +0.10(+1.35%)
Dec 11, 2002 7.141 7.171 7.126 7.126 12,406 +0.06(+0.84%)
Dec 10, 2002 7.008 7.148 7.008 7.067 19,688 -0.07(-1.04%)
Dec 09, 2002 7.141 7.148 7.119 7.141 9,170 -0.01(-0.21%)
Dec 06, 2002 6.978 7.156 6.978 7.156 2,705,336 +0.05(+0.73%)
Dec 05, 2002 7.134 7.185 7.059 7.104 49,491 -0.13(-1.74%)
Dec 04, 2002 7.119 7.252 7.096 7.230 743,458 +0.01(+0.10%)
Dec 03, 2002 7.171 7.223 7.141 7.223 845,678 +0.04(+0.62%)
Dec 02, 2002 7.163 7.274 7.148 7.178 699,360 +0.04(+0.52%)
Nov 29, 2002 7.104 7.200 7.089 7.141 37,085 -0.01(-0.21%)
Nov 27, 2002 6.970 7.156 6.970 7.156 53,537 +0.30(+4.32%)
Nov 26, 2002 7.000 7.045 6.859 6.859 1,835,113 -0.12(-1.70%)
Nov 25, 2002 7.111 7.111 6.978 6.978 50,166 +0.04(+0.64%)
Nov 22, 2002 6.993 7.000 6.933 6.933 70,259 -0.04(-0.53%)
Nov 21, 2002 7.045 7.045 6.919 6.970 39,377 +0.03(+0.43%)
Nov 20, 2002 6.718 6.941 6.718 6.941 16,587 +0.16(+2.41%)
Nov 19, 2002 6.852 6.852 6.748 6.778 66,888 -0.06(-0.87%)
Nov 18, 2002 6.807 6.874 6.755 6.837 31,286 +0.03(+0.44%)
Nov 15, 2002 6.763 6.807 6.689 6.807 83,880 +0.03(+0.44%)
Nov 14, 2002 6.681 6.807 6.681 6.778 211,318 +0.07(+1.11%)
Nov 13, 2002 6.614 6.741 6.614 6.703 4,585 -0.04(-0.66%)
Nov 12, 2002 6.785 6.896 6.733 6.748 146,722 +0.05(+0.78%)
Nov 11, 2002 6.896 6.896 6.696 6.696 1,795,331 -0.19(-2.80%)
Nov 08, 2002 6.859 6.896 6.718 6.889 83,880 +0.03(+0.43%)
Nov 07, 2002 6.792 6.970 6.792 6.859 17,531 -0.01(-0.11%)
Nov 06, 2002 6.792 7.045 6.785 6.867 35,466 +0.04(+0.54%)
Nov 05, 2002 6.933 6.933 6.763 6.830 3,733,474 -0.22(-3.05%)
Nov 04, 2002 6.800 7.059 6.800 7.045 61,224 +0.24(+3.60%)
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.