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

Canada Ishares MSCI ETF (NY: EWC )

37.11 +0.22 (+0.60%)
Official Closing Price Updated: 8:00 PM 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 (%)
Nov 28, 2003 10.15 10.17 10.11 10.11 441,027 +0.09(+0.88%)
Nov 26, 2003 9.981 10.08 9.959 10.02 58,821 +0.05(+0.52%)
Nov 25, 2003 9.966 9.995 9.951 9.973 27,776 +0.11(+1.12%)
Nov 24, 2003 9.915 9.915 9.827 9.863 150,322 -0.12(-1.25%)
Nov 21, 2003 9.893 10.02 9.893 9.988 151,683 +0.04(+0.44%)
Nov 20, 2003 9.915 10.03 9.915 9.944 170,882 +0.01(+0.15%)
Nov 19, 2003 9.841 9.841 9.841 9.929 106,886 +0.09(+0.90%)
Nov 18, 2003 9.871 9.915 9.841 9.841 87,688 +0.06(+0.60%)
Nov 17, 2003 9.812 9.812 9.702 9.783 79,109 -0.06(-0.60%)
Nov 14, 2003 9.856 9.915 9.805 9.841 514,690 -0.07(-0.74%)
Nov 13, 2003 9.915 9.915 9.841 9.915 39,895 +0.01(+0.15%)
Nov 12, 2003 9.863 9.915 9.863 9.900 109,882 +0.10(+0.97%)
Nov 11, 2003 9.841 9.841 9.760 9.805 23,419 -0.04(-0.45%)
Nov 10, 2003 9.878 9.878 9.841 9.849 26,143 +0.04(+0.45%)
Nov 07, 2003 9.760 9.760 9.760 9.805 150,322 +0.01(+0.15%)
Nov 06, 2003 9.783 9.805 9.694 9.790 33,359 -0.01(-0.15%)
Nov 05, 2003 9.753 9.775 9.753 9.805 63,315 +0.04(+0.38%)
Nov 04, 2003 9.753 9.775 9.753 9.768 13,526 +0.04(+0.45%)
Nov 03, 2003 9.753 9.753 9.665 9.724 103,474 +0.01(+0.15%)
Oct 31, 2003 9.753 9.753 9.709 9.709 207,510 -0.10(-1.05%)
Oct 30, 2003 9.753 9.812 9.753 9.812 9,939 +0.10(+0.98%)
Oct 29, 2003 9.783 9.790 9.702 9.716 434,355 -0.04(-0.45%)
Oct 28, 2003 9.687 9.760 9.687 9.760 421,964 +0.07(+0.76%)
Oct 27, 2003 9.643 9.694 9.636 9.687 168,431 +0.04(+0.38%)
Oct 24, 2003 9.731 9.731 9.614 9.650 96,266 -0.07(-0.76%)
Oct 23, 2003 9.768 9.768 9.680 9.724 44,660 -0.07(-0.75%)
Oct 22, 2003 9.805 9.841 9.746 9.797 241,278 +0.08(+0.83%)
Oct 21, 2003 9.702 9.775 9.680 9.716 101,440 +0.02(+0.23%)
Oct 20, 2003 9.658 9.731 9.658 9.694 339,314 -0.03(-0.30%)
Oct 17, 2003 9.827 9.827 9.672 9.724 43,027 -0.04(-0.38%)
Oct 16, 2003 9.724 9.812 9.724 9.760 54,464 -0.01(-0.08%)
Oct 15, 2003 9.716 9.790 9.716 9.768 249,992 +0.05(+0.53%)
Oct 14, 2003 9.621 9.716 9.599 9.716 11,284,113 +0.10(+0.99%)
Oct 13, 2003 9.547 9.547 9.547 9.621 64,812 +0.01(+0.08%)
Oct 10, 2003 9.547 9.606 9.547 9.614 522,179 +0.16(+1.71%)
Oct 09, 2003 9.489 9.518 9.489 9.452 49,698 +0.09(+0.94%)
Oct 08, 2003 9.511 9.511 9.364 9.364 315,213 -0.12(-1.24%)
Oct 07, 2003 9.518 9.518 9.481 9.481 34,857 +0.12(+1.25%)
Oct 06, 2003 9.320 9.327 9.261 9.364 271,233 +0.02(+0.24%)
Oct 03, 2003 9.386 9.408 9.342 9.342 175,103 +0.01(+0.08%)
Oct 02, 2003 9.335 9.357 9.312 9.335 885,594 +0.12(+1.27%)
Oct 01, 2003 9.239 9.239 9.217 9.217 17,837 +0.10(+1.13%)
Sep 30, 2003 9.144 9.144 9.114 9.114 23,011 -0.04(-0.48%)
Sep 29, 2003 9.107 9.158 9.107 9.158 35,538 +0.06(+0.65%)
Sep 26, 2003 9.114 9.173 9.099 9.099 253,396 -0.24(-2.52%)
Sep 25, 2003 9.386 9.386 9.312 9.335 24,781 -0.04(-0.39%)
Sep 24, 2003 9.320 9.415 9.320 9.371 398,000 -0.01(-0.16%)
Sep 23, 2003 9.298 9.386 9.290 9.386 14,841 +0.07(+0.71%)
Sep 22, 2003 9.342 9.342 9.342 9.320 232,291 -0.01(-0.08%)
Sep 19, 2003 9.371 9.430 9.327 9.327 240,869 +0.10(+1.03%)
Sep 18, 2003 9.239 9.342 9.224 9.232 280,220 -0.02(-0.24%)
Sep 17, 2003 9.217 9.305 9.217 9.254 73,118 +0.07(+0.72%)
Sep 16, 2003 9.217 9.276 9.173 9.188 43,435 -0.05(-0.56%)
Sep 15, 2003 9.261 9.261 9.158 9.239 39,895 -0.04(-0.47%)
Sep 12, 2003 9.217 9.283 9.144 9.283 50,515 +0.18(+1.94%)
Sep 11, 2003 9.217 9.217 9.107 9.107 4,319,315 -0.12(-1.27%)
Sep 10, 2003 9.239 9.254 9.224 9.224 109,610 -0.06(-0.63%)
Sep 09, 2003 9.305 9.327 9.180 9.283 21,513 -0.04(-0.39%)
Sep 08, 2003 9.195 9.320 9.195 9.320 34,040 +0.12(+1.36%)
Sep 05, 2003 9.180 9.246 9.173 9.195 65,357 -0.06(-0.63%)
Sep 04, 2003 9.129 9.254 9.129 9.254 139,701 +0.16(+1.78%)
Sep 03, 2003 9.011 9.173 9.011 9.092 23,555 +0.07(+0.81%)
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.