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

Canada Ishares MSCI ETF (NY: EWC )

37.42 +0.53 (+1.44%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 12, 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 (%)
May 30, 2003 8.331 8.448 8.331 8.448 212,214 +0.06(+0.70%)
May 29, 2003 8.257 8.419 8.257 8.390 51,318 +0.13(+1.60%)
May 28, 2003 8.316 8.345 8.257 8.257 75,139 -0.03(-0.35%)
May 27, 2003 8.243 8.338 8.235 8.287 92,427 -0.01(-0.09%)
May 23, 2003 8.272 8.294 8.169 8.294 1,076,183 +0.01(+0.18%)
May 22, 2003 8.294 8.345 8.235 8.279 33,486 -0.07(-0.79%)
May 21, 2003 8.287 8.404 8.287 8.345 1,504,288 -0.03(-0.35%)
May 20, 2003 8.228 8.375 8.199 8.375 1,394,845 +0.17(+2.06%)
May 19, 2003 8.279 8.279 8.191 8.206 104,950 -0.04(-0.45%)
May 16, 2003 8.154 8.279 8.154 8.243 18,784 +0.01(+0.18%)
May 15, 2003 8.206 8.279 8.169 8.228 26,679 +0.05(+0.63%)
May 14, 2003 8.154 8.257 8.088 8.176 93,788 +0.04(+0.45%)
May 13, 2003 8.132 8.140 8.052 8.140 28,449 +0.08(+1.00%)
May 12, 2003 8.008 8.154 8.008 8.059 38,930 +0.07(+0.92%)
May 09, 2003 7.868 8.022 7.868 7.985 16,743 +0.07(+0.93%)
May 08, 2003 7.971 8.000 7.890 7.912 10,617 -0.06(-0.74%)
May 07, 2003 8.008 8.044 7.897 7.971 47,915 +0.01(+0.18%)
May 06, 2003 7.897 8.030 7.890 7.956 121,148 +0.10(+1.31%)
May 05, 2003 7.919 7.919 7.794 7.853 76,228 +0.04(+0.56%)
May 02, 2003 7.721 7.861 7.721 7.809 71,872 +0.13(+1.72%)
May 01, 2003 7.743 7.802 7.655 7.677 51,726 -0.04(-0.48%)
Apr 30, 2003 7.611 7.728 7.611 7.714 833,341 +0.11(+1.45%)
Apr 29, 2003 7.567 7.670 7.545 7.603 83,987 +0.04(+0.49%)
Apr 28, 2003 7.552 7.618 7.515 7.567 70,919 +0.07(+0.88%)
Apr 25, 2003 7.515 7.530 7.420 7.501 104,541 -0.09(-1.16%)
Apr 24, 2003 7.603 7.618 7.501 7.589 43,286 -0.04(-0.58%)
Apr 23, 2003 7.581 7.640 7.581 7.633 55,810 +0.04(+0.48%)
Apr 22, 2003 7.596 7.640 7.567 7.596 115,567 -0.01(-0.10%)
Apr 21, 2003 7.640 7.640 7.515 7.603 5,465,585 +0.04(+0.49%)
Apr 17, 2003 7.530 7.677 7.479 7.567 43,423 +0.07(+0.98%)
Apr 16, 2003 7.501 7.581 7.493 7.493 132,038 -0.05(-0.68%)
Apr 15, 2003 7.457 7.545 7.457 7.545 118,426 +0.04(+0.49%)
Apr 14, 2003 7.486 7.530 7.457 7.508 48,867 -0.01(-0.20%)
Apr 11, 2003 7.398 7.523 7.383 7.523 929,715 +0.14(+1.89%)
Apr 10, 2003 7.420 7.457 7.317 7.383 1,731,068 +0.04(+0.60%)
Apr 09, 2003 7.346 7.346 7.295 7.339 6,669 -0.01(-0.10%)
Apr 08, 2003 7.390 7.390 7.339 7.346 21,507 +0.11(+1.52%)
Apr 07, 2003 7.412 7.412 7.214 7.236 17,968 -0.07(-1.00%)
Apr 04, 2003 7.339 7.339 7.273 7.310 37,297 +0.04(+0.51%)
Apr 03, 2003 7.346 7.346 7.199 7.273 111,756 -0.04(-0.60%)
Apr 02, 2003 7.126 7.339 7.126 7.317 85,893 +0.10(+1.32%)
Apr 01, 2003 7.266 7.266 7.214 7.221 4,355 +0.05(+0.72%)
Mar 31, 2003 7.148 7.229 7.148 7.170 36,072 -0.10(-1.41%)
Mar 28, 2003 7.273 7.339 7.126 7.273 41,245 +0.04(+0.51%)
Mar 27, 2003 7.141 7.236 7.141 7.236 4,900 -0.02(-0.30%)
Mar 26, 2003 7.346 7.346 7.163 7.258 432,052 -0.09(-1.20%)
Mar 25, 2003 7.346 7.346 7.177 7.346 63,024 +0.10(+1.42%)
Mar 24, 2003 7.243 7.412 7.163 7.243 56,899 -0.13(-1.79%)
Mar 21, 2003 7.420 7.420 7.280 7.376 46,281 -0.04(-0.59%)
Mar 20, 2003 7.346 7.420 7.236 7.420 1,221,562 +0.18(+2.43%)
Mar 19, 2003 7.295 7.302 7.236 7.243 19,601 -0.10(-1.40%)
Mar 18, 2003 7.346 7.346 7.236 7.346 153,137 +0.07(+1.01%)
Mar 17, 2003 7.163 7.302 7.148 7.273 50,093 +0.18(+2.48%)
Mar 14, 2003 7.052 7.155 7.052 7.097 13,203 +0.04(+0.63%)
Mar 13, 2003 7.038 7.148 7.038 7.052 6,125 -0.01(-0.21%)
Mar 12, 2003 7.133 7.133 7.008 7.067 49,956 -0.09(-1.23%)
Mar 11, 2003 7.288 7.295 7.119 7.155 61,391 -0.12(-1.62%)
Mar 10, 2003 7.236 7.273 7.133 7.273 84,804 +0.04(+0.61%)
Mar 07, 2003 7.177 7.229 7.170 7.229 73,097 +0.07(+0.92%)
Mar 06, 2003 7.236 7.236 7.163 7.163 370,797 -0.10(-1.42%)
Mar 05, 2003 7.199 7.346 7.199 7.266 28,449 -0.01(-0.10%)
Mar 04, 2003 7.346 7.346 7.229 7.273 176,550 +0.00(+0.00%)
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.