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%)
Jul 01, 2003 8.629 8.688 8.512 8.512 112,877 -0.15(-1.78%)
Jun 30, 2003 8.519 8.718 8.519 8.666 5,123,894 +0.15(+1.72%)
Jun 27, 2003 8.593 8.651 8.512 8.519 85,373 -0.06(-0.69%)
Jun 26, 2003 8.593 8.629 8.534 8.578 430,951 -0.05(-0.60%)
Jun 25, 2003 8.607 8.762 8.607 8.629 42,073 -0.02(-0.25%)
Jun 24, 2003 8.607 8.651 8.483 8.651 12,663 +0.01(+0.17%)
Jun 23, 2003 8.703 8.703 8.497 8.637 66,719 -0.03(-0.34%)
Jun 20, 2003 8.872 8.953 8.629 8.666 63,587 -0.11(-1.26%)
Jun 19, 2003 8.776 8.864 8.740 8.776 78,429 -0.10(-1.16%)
Jun 18, 2003 8.901 8.916 8.813 8.879 129,489 +0.01(+0.08%)
Jun 17, 2003 8.769 8.887 8.769 8.872 40,439 +0.04(+0.50%)
Jun 16, 2003 8.813 8.828 8.740 8.828 45,069 +0.10(+1.18%)
Jun 13, 2003 8.813 8.813 8.725 8.725 56,370 -0.07(-0.83%)
Jun 12, 2003 8.820 8.820 8.740 8.798 43,707 -0.01(-0.17%)
Jun 11, 2003 8.740 8.820 8.622 8.813 90,002 +0.22(+2.56%)
Jun 10, 2003 8.593 8.622 8.446 8.593 129,489 -0.06(-0.68%)
Jun 09, 2003 8.629 8.688 8.549 8.651 39,895 -0.08(-0.93%)
Jun 06, 2003 8.776 8.879 8.674 8.732 120,366 -0.08(-0.92%)
Jun 05, 2003 8.659 8.813 8.600 8.813 94,496 +0.18(+2.13%)
Jun 04, 2003 8.505 8.629 8.497 8.629 10,348 +0.10(+1.12%)
Jun 03, 2003 8.453 8.534 8.424 8.534 84,556 -0.04(-0.43%)
Jun 02, 2003 8.439 8.578 8.416 8.571 198,115 +0.12(+1.48%)
May 30, 2003 8.328 8.446 8.328 8.446 212,275 +0.06(+0.70%)
May 29, 2003 8.255 8.416 8.255 8.387 51,332 +0.13(+1.60%)
May 28, 2003 8.314 8.343 8.255 8.255 75,161 -0.03(-0.35%)
May 27, 2003 8.240 8.336 8.233 8.284 92,453 -0.01(-0.09%)
May 23, 2003 8.270 8.292 8.167 8.292 1,076,493 +0.01(+0.18%)
May 22, 2003 8.292 8.343 8.233 8.277 33,495 -0.07(-0.79%)
May 21, 2003 8.284 8.402 8.284 8.343 1,504,720 -0.03(-0.35%)
May 20, 2003 8.226 8.372 8.196 8.372 1,395,247 +0.17(+2.06%)
May 19, 2003 8.277 8.277 8.189 8.203 104,980 -0.04(-0.45%)
May 16, 2003 8.152 8.277 8.152 8.240 18,790 +0.01(+0.18%)
May 15, 2003 8.203 8.277 8.167 8.226 26,687 +0.05(+0.63%)
May 14, 2003 8.152 8.255 8.086 8.174 93,815 +0.04(+0.45%)
May 13, 2003 8.130 8.137 8.049 8.137 28,457 +0.08(+1.00%)
May 12, 2003 8.005 8.152 8.005 8.057 38,942 +0.07(+0.92%)
May 09, 2003 7.866 8.020 7.866 7.983 16,747 +0.07(+0.93%)
May 08, 2003 7.968 7.998 7.888 7.910 10,620 -0.06(-0.74%)
May 07, 2003 8.005 8.042 7.895 7.968 47,928 +0.01(+0.18%)
May 06, 2003 7.895 8.027 7.888 7.954 121,183 +0.10(+1.31%)
May 05, 2003 7.917 7.917 7.792 7.851 76,250 +0.04(+0.56%)
May 02, 2003 7.719 7.858 7.719 7.807 71,893 +0.13(+1.72%)
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.