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 (%)
Jul 31, 2003 8.490 8.563 8.490 8.563 11,825,491 -0.01(-0.17%)
Jul 30, 2003 8.600 8.637 8.512 8.578 792,051 -0.14(-1.60%)
Jul 29, 2003 8.776 8.776 8.629 8.718 22,602 +0.01(+0.08%)
Jul 28, 2003 8.769 8.813 8.710 8.710 13,752 -0.04(-0.50%)
Jul 25, 2003 8.740 8.820 8.681 8.754 22,738 +0.01(+0.17%)
Jul 24, 2003 8.644 8.762 8.637 8.740 23,147 +0.18(+2.15%)
Jul 23, 2003 8.505 8.615 8.497 8.556 16,884 +0.14(+1.66%)
Jul 22, 2003 8.497 8.497 8.380 8.416 18,109 -0.03(-0.35%)
Jul 21, 2003 8.365 8.483 8.365 8.446 15,658 -0.03(-0.35%)
Jul 18, 2003 8.409 8.475 8.336 8.475 407,531 +0.12(+1.41%)
Jul 17, 2003 8.402 8.439 8.358 8.358 20,288 -0.10(-1.13%)
Jul 16, 2003 8.483 8.490 8.431 8.453 60,728 +0.01(+0.09%)
Jul 15, 2003 8.512 8.593 8.394 8.446 534,706 -0.12(-1.37%)
Jul 14, 2003 8.527 8.644 8.527 8.563 20,560 +0.07(+0.87%)
Jul 11, 2003 8.519 8.519 8.490 8.490 347,484 +0.02(+0.26%)
Jul 10, 2003 8.556 8.556 8.468 8.468 48,609 -0.13(-1.54%)
Jul 09, 2003 8.637 8.637 8.541 8.600 67,536 -0.03(-0.34%)
Jul 08, 2003 8.747 8.747 8.607 8.629 96,810 -0.11(-1.26%)
Jul 07, 2003 8.740 8.791 8.644 8.740 180,141 -0.01(-0.08%)
Jul 03, 2003 8.703 8.798 8.644 8.747 252,715 +0.04(+0.51%)
Jul 02, 2003 8.593 8.798 8.593 8.703 78,292 +0.19(+2.24%)
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.