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

Canada Ishares MSCI ETF (NY: EWC )

36.84 -0.34 (-0.91%)
Streaming Delayed Price Updated: 12:52 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 (%)
Jan 31, 2003 7.141 7.229 7.001 7.229 44,648 +0.10(+1.44%)
Jan 30, 2003 7.199 7.221 7.060 7.126 136,122 +0.00(+0.00%)
Jan 29, 2003 7.016 7.229 7.001 7.126 32,397 +0.07(+1.04%)
Jan 28, 2003 7.148 7.192 7.023 7.052 1,465,357 -0.01(-0.10%)
Jan 27, 2003 7.177 7.273 7.052 7.060 2,603,476 -0.14(-1.94%)
Jan 24, 2003 7.346 7.420 7.199 7.199 177,639 -0.12(-1.71%)
Jan 23, 2003 7.229 7.324 7.229 7.324 54,993 +0.14(+1.94%)
Jan 22, 2003 7.133 7.346 7.133 7.185 89,160 -0.01(-0.20%)
Jan 21, 2003 7.361 7.383 7.192 7.199 40,428 -0.14(-1.90%)
Jan 17, 2003 7.310 7.339 7.229 7.339 51,862 +0.02(+0.30%)
Jan 16, 2003 7.412 7.412 7.280 7.317 134,625 -0.02(-0.30%)
Jan 15, 2003 7.339 7.354 7.229 7.339 29,538 -0.04(-0.60%)
Jan 14, 2003 7.317 7.383 7.317 7.383 5,853 +0.07(+0.90%)
Jan 13, 2003 7.346 7.412 7.317 7.317 21,371 +0.06(+0.81%)
Jan 10, 2003 7.207 7.339 7.199 7.258 15,654 +0.02(+0.30%)
Jan 09, 2003 7.170 7.288 7.155 7.236 1,450,111 +0.08(+1.13%)
Jan 08, 2003 7.310 7.310 7.141 7.155 1,042,016 -0.16(-2.21%)
Jan 07, 2003 7.310 7.339 7.221 7.317 2,075,457 +0.01(+0.10%)
Jan 06, 2003 7.243 7.332 7.170 7.310 2,092,473 +0.18(+2.47%)
Jan 03, 2003 7.133 7.141 7.133 7.133 1,769 +0.01(+0.21%)
Jan 02, 2003 7.089 7.126 6.942 7.119 17,287 +0.18(+2.65%)
Dec 31, 2002 6.891 6.972 6.891 6.935 6,806 +0.04(+0.64%)
Dec 30, 2002 6.891 6.891 6.891 6.891 2,450 -0.06(-0.85%)
Dec 27, 2002 6.979 7.119 6.942 6.950 8,167 -0.11(-1.56%)
Dec 26, 2002 7.192 7.192 7.060 7.060 6,533 -0.10(-1.44%)
Dec 24, 2002 7.148 7.163 7.126 7.163 39,475 +0.00(+0.00%)
Dec 23, 2002 7.082 7.163 7.016 7.163 114,342 +0.16(+2.31%)
Dec 20, 2002 6.957 7.089 6.950 7.001 22,051 +0.00(+0.00%)
Dec 19, 2002 6.986 7.170 6.986 7.001 42,197 -0.01(-0.21%)
Dec 18, 2002 7.199 7.199 7.016 7.016 118,290 -0.13(-1.85%)
Dec 17, 2002 7.273 7.310 7.148 7.148 34,711 -0.09(-1.22%)
Dec 16, 2002 7.075 7.258 7.075 7.236 23,957 +0.12(+1.65%)
Dec 13, 2002 7.082 7.192 7.082 7.119 7,486 -0.04(-0.51%)
Dec 12, 2002 7.089 7.163 7.089 7.155 10,073 +0.10(+1.35%)
Dec 11, 2002 7.075 7.104 7.060 7.060 12,523 +0.06(+0.84%)
Dec 10, 2002 6.942 7.082 6.942 7.001 19,873 -0.07(-1.04%)
Dec 09, 2002 7.075 7.082 7.052 7.075 9,256 -0.01(-0.21%)
Dec 06, 2002 6.913 7.089 6.913 7.089 2,730,750 +0.05(+0.73%)
Dec 05, 2002 7.067 7.119 6.994 7.038 49,956 -0.12(-1.74%)
Dec 04, 2002 7.052 7.185 7.030 7.163 750,442 +0.01(+0.10%)
Dec 03, 2002 7.104 7.155 7.075 7.155 853,623 +0.04(+0.62%)
Dec 02, 2002 7.097 7.207 7.082 7.111 705,930 +0.04(+0.52%)
Nov 29, 2002 7.038 7.133 7.023 7.075 37,433 -0.01(-0.21%)
Nov 27, 2002 6.906 7.089 6.906 7.089 54,040 +0.29(+4.32%)
Nov 26, 2002 6.935 6.979 6.795 6.795 1,852,353 -0.12(-1.70%)
Nov 25, 2002 7.045 7.045 6.913 6.913 50,637 +0.04(+0.64%)
Nov 22, 2002 6.928 6.935 6.869 6.869 70,919 -0.04(-0.53%)
Nov 21, 2002 6.979 6.979 6.854 6.906 39,747 +0.03(+0.43%)
Nov 20, 2002 6.656 6.876 6.656 6.876 16,743 +0.16(+2.41%)
Nov 19, 2002 6.788 6.788 6.685 6.715 67,516 -0.06(-0.87%)
Nov 18, 2002 6.744 6.810 6.693 6.773 31,580 +0.03(+0.44%)
Nov 15, 2002 6.700 6.744 6.626 6.744 84,668 +0.03(+0.44%)
Nov 14, 2002 6.619 6.744 6.619 6.715 213,303 +0.07(+1.11%)
Nov 13, 2002 6.553 6.678 6.553 6.641 4,628 -0.04(-0.66%)
Nov 12, 2002 6.722 6.832 6.670 6.685 148,101 +0.05(+0.78%)
Nov 11, 2002 6.832 6.832 6.634 6.634 1,812,197 -0.19(-2.80%)
Nov 08, 2002 6.795 6.832 6.656 6.825 84,668 +0.03(+0.43%)
Nov 07, 2002 6.729 6.906 6.729 6.795 17,695 -0.01(-0.11%)
Nov 06, 2002 6.729 6.979 6.722 6.803 35,800 +0.04(+0.54%)
Nov 05, 2002 6.869 6.869 6.700 6.766 3,768,547 -0.21(-3.05%)
Nov 04, 2002 6.737 6.994 6.737 6.979 61,799 +0.24(+3.60%)
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.