Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.