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 (%)
Apr 30, 2003 7.609 7.726 7.609 7.711 833,580 +0.11(+1.45%)
Apr 29, 2003 7.565 7.667 7.543 7.601 84,011 +0.04(+0.49%)
Apr 28, 2003 7.550 7.616 7.513 7.565 70,940 +0.07(+0.88%)
Apr 25, 2003 7.513 7.528 7.418 7.498 104,572 -0.09(-1.16%)
Apr 24, 2003 7.601 7.616 7.498 7.587 43,299 -0.04(-0.58%)
Apr 23, 2003 7.579 7.638 7.579 7.631 55,826 +0.04(+0.48%)
Apr 22, 2003 7.594 7.638 7.565 7.594 115,601 -0.01(-0.10%)
Apr 21, 2003 7.638 7.638 7.513 7.601 5,467,157 +0.04(+0.49%)
Apr 17, 2003 7.528 7.675 7.476 7.565 43,435 +0.07(+0.98%)
Apr 16, 2003 7.498 7.579 7.491 7.491 132,076 -0.05(-0.68%)
Apr 15, 2003 7.454 7.543 7.454 7.543 118,460 +0.04(+0.49%)
Apr 14, 2003 7.484 7.528 7.454 7.506 48,881 -0.01(-0.20%)
Apr 11, 2003 7.396 7.520 7.381 7.520 929,983 +0.14(+1.89%)
Apr 10, 2003 7.418 7.454 7.315 7.381 1,731,566 +0.04(+0.60%)
Apr 09, 2003 7.344 7.344 7.293 7.337 6,671 -0.01(-0.10%)
Apr 08, 2003 7.388 7.388 7.337 7.344 21,513 +0.11(+1.52%)
Apr 07, 2003 7.410 7.410 7.212 7.234 17,973 -0.07(-1.00%)
Apr 04, 2003 7.337 7.337 7.271 7.308 37,308 +0.04(+0.51%)
Apr 03, 2003 7.344 7.344 7.197 7.271 111,788 -0.04(-0.60%)
Apr 02, 2003 7.124 7.337 7.124 7.315 85,917 +0.10(+1.32%)
Apr 01, 2003 7.263 7.263 7.212 7.219 4,357 +0.05(+0.72%)
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%)
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.