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: 4:00 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 (%)
Mar 31, 2003 7.146 7.227 7.146 7.168 36,082 -0.10(-1.41%)
Mar 28, 2003 7.271 7.337 7.124 7.271 41,256 +0.04(+0.51%)
Mar 27, 2003 7.139 7.234 7.139 7.234 4,901 -0.02(-0.30%)
Mar 26, 2003 7.344 7.344 7.161 7.256 432,176 -0.09(-1.20%)
Mar 25, 2003 7.344 7.344 7.175 7.344 63,042 +0.10(+1.42%)
Mar 24, 2003 7.241 7.410 7.161 7.241 56,915 -0.13(-1.79%)
Mar 21, 2003 7.418 7.418 7.278 7.374 46,294 -0.04(-0.59%)
Mar 20, 2003 7.344 7.418 7.234 7.418 1,221,913 +0.18(+2.43%)
Mar 19, 2003 7.293 7.300 7.234 7.241 19,607 -0.10(-1.40%)
Mar 18, 2003 7.344 7.344 7.234 7.344 153,181 +0.07(+1.01%)
Mar 17, 2003 7.161 7.300 7.146 7.271 50,107 +0.18(+2.48%)
Mar 14, 2003 7.050 7.153 7.050 7.095 13,207 +0.04(+0.63%)
Mar 13, 2003 7.036 7.146 7.036 7.050 6,127 -0.01(-0.21%)
Mar 12, 2003 7.131 7.131 7.006 7.065 49,971 -0.09(-1.23%)
Mar 11, 2003 7.285 7.293 7.117 7.153 61,408 -0.12(-1.62%)
Mar 10, 2003 7.234 7.271 7.131 7.271 84,828 +0.04(+0.61%)
Mar 07, 2003 7.175 7.227 7.168 7.227 73,118 +0.07(+0.92%)
Mar 06, 2003 7.234 7.234 7.161 7.161 370,903 -0.10(-1.42%)
Mar 05, 2003 7.197 7.344 7.197 7.263 28,457 -0.01(-0.10%)
Mar 04, 2003 7.344 7.344 7.227 7.271 176,601 +0.00(+0.00%)
Mar 03, 2003 7.418 7.432 7.256 7.271 109,882 -0.07(-1.00%)
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%)
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.