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

Canada Ishares MSCI ETF (NY: EWC )

36.89 -0.29 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2003 7.344 7.432 7.337 7.344 41,937 +0.01(+0.10%)
Feb 27, 2003 7.271 7.374 7.271 7.337 356,607 +0.01(+0.10%)
Feb 26, 2003 7.197 7.330 7.197 7.330 1,832,870 +0.04(+0.60%)
Feb 25, 2003 7.131 7.285 7.124 7.285 59,366 +0.07(+0.92%)
Feb 24, 2003 7.256 7.344 7.146 7.219 214,862 +0.08(+1.13%)
Feb 21, 2003 7.308 7.308 7.139 7.139 19,062 -0.06(-0.82%)
Feb 20, 2003 7.256 7.256 7.146 7.197 24,917 -0.03(-0.41%)
Feb 19, 2003 7.175 7.263 7.175 7.227 683,530 -0.01(-0.10%)
Feb 18, 2003 7.050 7.234 7.050 7.234 779,116 +0.25(+3.58%)
Feb 14, 2003 7.109 7.109 6.984 6.984 2,042 +0.00(+0.00%)
Feb 13, 2003 6.977 7.014 6.977 6.984 13,888 +0.02(+0.32%)
Feb 12, 2003 6.940 7.043 6.940 6.962 7,080 -0.03(-0.42%)
Feb 11, 2003 7.043 7.043 6.992 6.992 6,263 -0.10(-1.35%)
Feb 10, 2003 6.992 7.109 6.992 7.087 9,939 +0.04(+0.52%)
Feb 07, 2003 7.014 7.183 7.014 7.050 15,522 -0.02(-0.31%)
Feb 06, 2003 7.095 7.161 7.036 7.072 1,539,578 -0.02(-0.31%)
Feb 05, 2003 7.161 7.227 7.065 7.095 1,029,789 -0.07(-0.92%)
Feb 04, 2003 7.161 7.234 7.021 7.161 1,057,021 +0.01(+0.21%)
Feb 03, 2003 7.241 7.241 7.109 7.146 54,873 -0.08(-1.12%)
Jan 31, 2003 7.139 7.227 6.999 7.227 44,660 +0.10(+1.44%)
Jan 30, 2003 7.197 7.219 7.058 7.124 136,161 +0.00(+0.00%)
Jan 29, 2003 7.014 7.227 6.999 7.124 32,406 +0.07(+1.04%)
Jan 28, 2003 7.146 7.190 7.021 7.050 1,465,778 -0.01(-0.10%)
Jan 27, 2003 7.175 7.271 7.050 7.058 2,604,225 -0.14(-1.94%)
Jan 24, 2003 7.344 7.418 7.197 7.197 177,690 -0.12(-1.71%)
Jan 23, 2003 7.227 7.322 7.227 7.322 55,009 +0.14(+1.94%)
Jan 22, 2003 7.131 7.344 7.131 7.183 89,185 -0.01(-0.20%)
Jan 21, 2003 7.359 7.381 7.190 7.197 40,439 -0.14(-1.90%)
Jan 17, 2003 7.308 7.337 7.227 7.337 51,877 +0.02(+0.30%)
Jan 16, 2003 7.410 7.410 7.278 7.315 134,663 -0.02(-0.30%)
Jan 15, 2003 7.337 7.352 7.227 7.337 29,547 -0.04(-0.60%)
Jan 14, 2003 7.315 7.381 7.315 7.381 5,854 +0.07(+0.90%)
Jan 13, 2003 7.344 7.410 7.315 7.315 21,377 +0.06(+0.81%)
Jan 10, 2003 7.205 7.337 7.197 7.256 15,658 +0.02(+0.30%)
Jan 09, 2003 7.168 7.285 7.153 7.234 1,450,528 +0.08(+1.13%)
Jan 08, 2003 7.308 7.308 7.139 7.153 1,042,316 -0.16(-2.21%)
Jan 07, 2003 7.308 7.337 7.219 7.315 2,076,054 +0.01(+0.10%)
Jan 06, 2003 7.241 7.330 7.168 7.308 2,093,074 +0.18(+2.47%)
Jan 03, 2003 7.131 7.139 7.131 7.131 1,770 +0.01(+0.21%)
Jan 02, 2003 7.087 7.124 6.940 7.117 17,292 +0.18(+2.65%)
Dec 31, 2002 6.889 6.970 6.889 6.933 6,808 +0.04(+0.64%)
Dec 30, 2002 6.889 6.889 6.889 6.889 2,450 -0.06(-0.85%)
Dec 27, 2002 6.977 7.117 6.940 6.948 8,169 -0.11(-1.56%)
Dec 26, 2002 7.190 7.190 7.058 7.058 6,535 -0.10(-1.44%)
Dec 24, 2002 7.146 7.161 7.124 7.161 39,486 +0.00(+0.00%)
Dec 23, 2002 7.080 7.161 7.014 7.161 114,375 +0.16(+2.31%)
Dec 20, 2002 6.955 7.087 6.948 6.999 22,058 +0.00(+0.00%)
Dec 19, 2002 6.984 7.168 6.984 6.999 42,210 -0.01(-0.21%)
Dec 18, 2002 7.197 7.197 7.014 7.014 118,324 -0.13(-1.85%)
Dec 17, 2002 7.271 7.308 7.146 7.146 34,721 -0.09(-1.22%)
Dec 16, 2002 7.072 7.256 7.072 7.234 23,964 +0.12(+1.65%)
Dec 13, 2002 7.080 7.190 7.080 7.117 7,488 -0.04(-0.51%)
Dec 12, 2002 7.087 7.161 7.087 7.153 10,075 +0.10(+1.35%)
Dec 11, 2002 7.072 7.102 7.058 7.058 12,526 +0.06(+0.84%)
Dec 10, 2002 6.940 7.080 6.940 6.999 19,879 -0.07(-1.04%)
Dec 09, 2002 7.072 7.080 7.050 7.072 9,258 -0.01(-0.21%)
Dec 06, 2002 6.911 7.087 6.911 7.087 2,731,536 +0.05(+0.73%)
Dec 05, 2002 7.065 7.117 6.992 7.036 49,971 -0.12(-1.74%)
Dec 04, 2002 7.050 7.183 7.028 7.161 750,658 +0.01(+0.10%)
Dec 03, 2002 7.102 7.153 7.072 7.153 853,868 +0.04(+0.62%)
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.