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

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
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%)
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.