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

Canada Ishares MSCI ETF (NY: EWC )

38.11 -0.08 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Sep 30, 2003 9.229 9.229 9.200 9.200 22,797 -0.04(-0.48%)
Sep 29, 2003 9.192 9.244 9.192 9.244 35,207 +0.06(+0.65%)
Sep 26, 2003 9.200 9.259 9.185 9.185 251,038 -0.24(-2.52%)
Sep 25, 2003 9.474 9.474 9.400 9.422 24,550 -0.04(-0.39%)
Sep 24, 2003 9.407 9.504 9.407 9.459 394,296 -0.01(-0.16%)
Sep 23, 2003 9.385 9.474 9.378 9.474 14,703 +0.07(+0.71%)
Sep 22, 2003 9.430 9.430 9.430 9.407 230,129 -0.01(-0.08%)
Sep 19, 2003 9.459 9.519 9.415 9.415 238,627 +0.10(+1.03%)
Sep 18, 2003 9.326 9.430 9.311 9.318 277,612 -0.02(-0.24%)
Sep 17, 2003 9.304 9.393 9.304 9.341 72,438 +0.07(+0.72%)
Sep 16, 2003 9.304 9.363 9.259 9.274 43,031 -0.05(-0.56%)
Sep 15, 2003 9.348 9.348 9.244 9.326 39,524 -0.04(-0.47%)
Sep 12, 2003 9.304 9.370 9.229 9.370 50,045 +0.18(+1.94%)
Sep 11, 2003 9.304 9.304 9.192 9.192 4,279,116 -0.12(-1.27%)
Sep 10, 2003 9.326 9.341 9.311 9.311 108,589 -0.06(-0.63%)
Sep 09, 2003 9.393 9.415 9.267 9.370 21,313 -0.04(-0.39%)
Sep 08, 2003 9.281 9.407 9.281 9.407 33,723 +0.13(+1.36%)
Sep 05, 2003 9.267 9.333 9.259 9.281 64,749 -0.06(-0.63%)
Sep 04, 2003 9.215 9.341 9.215 9.341 138,401 +0.16(+1.78%)
Sep 03, 2003 9.096 9.259 9.096 9.178 23,336 +0.07(+0.81%)
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.