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 (%)
Aug 29, 2003 8.926 9.073 8.926 9.051 1,202,641 +0.10(+1.07%)
Aug 28, 2003 8.896 8.970 8.852 8.955 19,465 +0.12(+1.41%)
Aug 27, 2003 8.860 8.911 8.816 8.830 35,664 -0.03(-0.33%)
Aug 26, 2003 8.779 8.882 8.779 8.860 636,099 +0.07(+0.75%)
Aug 25, 2003 8.860 8.860 8.786 8.794 2,517,174 -0.07(-0.75%)
Aug 22, 2003 8.889 8.926 8.779 8.860 50,229 -0.04(-0.41%)
Aug 21, 2003 8.830 8.911 8.830 8.896 23,821 +0.01(+0.17%)
Aug 20, 2003 8.816 8.889 8.816 8.882 25,454 +0.00(+0.00%)
Aug 19, 2003 8.852 8.904 8.852 8.882 72,144 +0.03(+0.33%)
Aug 18, 2003 8.867 8.948 8.808 8.852 6,736,559 +0.00(+0.00%)
Aug 15, 2003 8.852 8.852 8.852 8.852 544 +0.04(+0.42%)
Aug 14, 2003 8.882 8.889 8.816 8.816 30,219 -0.02(-0.25%)
Aug 13, 2003 8.816 8.882 8.808 8.838 28,041 +0.02(+0.25%)
Aug 12, 2003 8.742 8.816 8.742 8.816 24,774 +0.02(+0.25%)
Aug 11, 2003 8.669 8.794 8.669 8.794 19,057 +0.16(+1.87%)
Aug 08, 2003 8.522 8.647 8.522 8.632 18,104 +0.12(+1.38%)
Aug 07, 2003 8.441 8.514 8.441 8.514 816 +0.11(+1.31%)
Aug 06, 2003 8.507 8.507 8.382 8.404 56,218 -0.07(-0.78%)
Aug 05, 2003 8.522 8.595 8.470 8.470 32,669 -0.01(-0.17%)
Aug 04, 2003 8.595 8.595 8.470 8.485 70,511 -0.13(-1.53%)
Aug 01, 2003 8.588 8.617 8.529 8.617 26,407 +0.05(+0.60%)
Jul 31, 2003 8.492 8.566 8.492 8.566 11,822,091 -0.01(-0.17%)
Jul 30, 2003 8.603 8.639 8.514 8.581 791,823 -0.14(-1.60%)
Jul 29, 2003 8.779 8.779 8.632 8.720 22,596 +0.01(+0.08%)
Jul 28, 2003 8.772 8.816 8.713 8.713 13,748 -0.04(-0.50%)
Jul 25, 2003 8.742 8.823 8.683 8.757 22,732 +0.01(+0.17%)
Jul 24, 2003 8.647 8.764 8.639 8.742 23,140 +0.18(+2.15%)
Jul 23, 2003 8.507 8.617 8.500 8.558 16,879 +0.14(+1.66%)
Jul 22, 2003 8.500 8.500 8.382 8.419 18,104 -0.03(-0.35%)
Jul 21, 2003 8.367 8.485 8.367 8.448 15,654 -0.03(-0.35%)
Jul 18, 2003 8.412 8.478 8.338 8.478 407,414 +0.12(+1.41%)
Jul 17, 2003 8.404 8.441 8.360 8.360 20,282 -0.10(-1.13%)
Jul 16, 2003 8.485 8.492 8.434 8.456 60,710 +0.01(+0.09%)
Jul 15, 2003 8.514 8.595 8.397 8.448 534,552 -0.12(-1.37%)
Jul 14, 2003 8.529 8.647 8.529 8.566 20,554 +0.07(+0.87%)
Jul 11, 2003 8.522 8.522 8.492 8.492 347,384 +0.02(+0.26%)
Jul 10, 2003 8.558 8.558 8.470 8.470 48,595 -0.13(-1.54%)
Jul 09, 2003 8.639 8.639 8.544 8.603 67,516 -0.03(-0.34%)
Jul 08, 2003 8.749 8.749 8.610 8.632 96,783 -0.11(-1.26%)
Jul 07, 2003 8.742 8.794 8.647 8.742 180,089 -0.01(-0.08%)
Jul 03, 2003 8.705 8.801 8.647 8.749 252,643 +0.04(+0.51%)
Jul 02, 2003 8.595 8.801 8.595 8.705 78,270 +0.19(+2.24%)
Jul 01, 2003 8.632 8.691 8.514 8.514 112,845 -0.15(-1.78%)
Jun 30, 2003 8.522 8.720 8.522 8.669 5,122,420 +0.15(+1.72%)
Jun 27, 2003 8.595 8.654 8.514 8.522 85,348 -0.06(-0.69%)
Jun 26, 2003 8.595 8.632 8.536 8.581 430,827 -0.05(-0.60%)
Jun 25, 2003 8.610 8.764 8.610 8.632 42,061 -0.02(-0.25%)
Jun 24, 2003 8.610 8.654 8.485 8.654 12,659 +0.01(+0.17%)
Jun 23, 2003 8.705 8.705 8.500 8.639 66,699 -0.03(-0.34%)
Jun 20, 2003 8.874 8.955 8.632 8.669 63,569 -0.11(-1.26%)
Jun 19, 2003 8.779 8.867 8.742 8.779 78,406 -0.10(-1.16%)
Jun 18, 2003 8.904 8.918 8.816 8.882 129,452 +0.01(+0.08%)
Jun 17, 2003 8.772 8.889 8.772 8.874 40,428 +0.04(+0.50%)
Jun 16, 2003 8.816 8.830 8.742 8.830 45,056 +0.10(+1.18%)
Jun 13, 2003 8.816 8.816 8.727 8.727 56,354 -0.07(-0.83%)
Jun 12, 2003 8.823 8.823 8.742 8.801 43,695 -0.01(-0.17%)
Jun 11, 2003 8.742 8.823 8.625 8.816 89,976 +0.22(+2.56%)
Jun 10, 2003 8.595 8.625 8.448 8.595 129,452 -0.06(-0.68%)
Jun 09, 2003 8.632 8.691 8.551 8.654 39,883 -0.08(-0.93%)
Jun 06, 2003 8.779 8.882 8.676 8.735 120,332 -0.08(-0.92%)
Jun 05, 2003 8.661 8.816 8.603 8.816 94,468 +0.18(+2.13%)
Jun 04, 2003 8.507 8.632 8.500 8.632 10,345 +0.10(+1.12%)
Jun 03, 2003 8.456 8.536 8.426 8.536 84,531 -0.04(-0.43%)
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.