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

Canada Ishares MSCI ETF (NY: EWC )

37.90 -0.11 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 10.25 10.27 10.21 10.21 436,796 +0.09(+0.88%)
Nov 26, 2003 10.08 10.17 10.06 10.12 58,257 +0.05(+0.52%)
Nov 25, 2003 10.06 10.09 10.05 10.07 27,510 +0.11(+1.12%)
Nov 24, 2003 10.01 10.01 9.922 9.959 148,880 -0.13(-1.25%)
Nov 21, 2003 9.988 10.11 9.988 10.08 150,229 +0.04(+0.44%)
Nov 20, 2003 10.01 10.13 10.01 10.04 169,243 +0.01(+0.15%)
Nov 19, 2003 9.937 9.937 9.937 10.03 105,861 +0.09(+0.90%)
Nov 18, 2003 9.966 10.01 9.937 9.937 86,846 +0.06(+0.60%)
Nov 17, 2003 9.907 9.907 9.796 9.877 78,351 -0.06(-0.60%)
Nov 14, 2003 9.951 10.01 9.899 9.937 509,753 -0.07(-0.74%)
Nov 13, 2003 10.01 10.01 9.937 10.01 39,512 +0.01(+0.15%)
Nov 12, 2003 9.959 10.01 9.959 9.996 108,828 +0.10(+0.97%)
Nov 11, 2003 9.937 9.937 9.855 9.899 23,195 -0.04(-0.45%)
Nov 10, 2003 9.974 9.974 9.937 9.944 25,892 +0.04(+0.45%)
Nov 07, 2003 9.855 9.855 9.855 9.899 148,880 +0.01(+0.15%)
Nov 06, 2003 9.877 9.899 9.788 9.885 33,039 -0.01(-0.15%)
Nov 05, 2003 9.848 9.870 9.848 9.899 62,707 +0.04(+0.38%)
Nov 04, 2003 9.848 9.870 9.848 9.862 13,396 +0.04(+0.45%)
Nov 03, 2003 9.848 9.848 9.759 9.818 102,482 +0.01(+0.15%)
Oct 31, 2003 9.848 9.848 9.803 9.803 205,519 -0.10(-1.05%)
Oct 30, 2003 9.848 9.907 9.848 9.907 9,844 +0.10(+0.98%)
Oct 29, 2003 9.877 9.885 9.796 9.810 430,189 -0.04(-0.45%)
Oct 28, 2003 9.781 9.855 9.781 9.855 417,917 +0.07(+0.76%)
Oct 27, 2003 9.736 9.788 9.729 9.781 166,816 +0.04(+0.38%)
Oct 24, 2003 9.825 9.825 9.707 9.744 95,342 -0.07(-0.76%)
Oct 23, 2003 9.862 9.862 9.773 9.818 44,232 -0.07(-0.75%)
Oct 22, 2003 9.899 9.937 9.840 9.892 238,963 +0.08(+0.83%)
Oct 21, 2003 9.796 9.870 9.773 9.810 100,467 +0.02(+0.23%)
Oct 20, 2003 9.751 9.825 9.751 9.788 336,059 -0.03(-0.30%)
Oct 17, 2003 9.922 9.922 9.766 9.818 42,614 -0.04(-0.38%)
Oct 16, 2003 9.818 9.907 9.818 9.855 53,942 -0.01(-0.08%)
Oct 15, 2003 9.810 9.885 9.810 9.862 247,594 +0.05(+0.53%)
Oct 14, 2003 9.714 9.810 9.692 9.810 11,175,879 +0.10(+0.99%)
Oct 13, 2003 9.640 9.640 9.640 9.714 64,191 +0.01(+0.08%)
Oct 10, 2003 9.640 9.699 9.640 9.707 517,170 +0.16(+1.71%)
Oct 09, 2003 9.581 9.610 9.581 9.544 49,222 +0.09(+0.94%)
Oct 08, 2003 9.603 9.603 9.455 9.455 312,190 -0.12(-1.24%)
Oct 07, 2003 9.610 9.610 9.573 9.573 34,523 +0.12(+1.25%)
Oct 06, 2003 9.410 9.417 9.351 9.455 268,632 +0.02(+0.24%)
Oct 03, 2003 9.477 9.499 9.432 9.432 173,424 +0.01(+0.08%)
Oct 02, 2003 9.425 9.447 9.403 9.425 877,100 +0.12(+1.27%)
Oct 01, 2003 9.329 9.329 9.306 9.306 17,666 +0.10(+1.13%)
Sep 30, 2003 9.232 9.232 9.202 9.202 22,790 -0.04(-0.48%)
Sep 29, 2003 9.195 9.247 9.195 9.247 35,197 +0.06(+0.65%)
Sep 26, 2003 9.202 9.262 9.188 9.188 250,966 -0.24(-2.52%)
Sep 25, 2003 9.477 9.477 9.403 9.425 24,543 -0.04(-0.39%)
Sep 24, 2003 9.410 9.506 9.410 9.462 394,182 -0.01(-0.16%)
Sep 23, 2003 9.388 9.477 9.380 9.477 14,699 +0.07(+0.71%)
Sep 22, 2003 9.432 9.432 9.432 9.410 230,063 -0.01(-0.08%)
Sep 19, 2003 9.462 9.521 9.417 9.417 238,559 +0.10(+1.03%)
Sep 18, 2003 9.329 9.432 9.314 9.321 277,532 -0.02(-0.24%)
Sep 17, 2003 9.306 9.395 9.306 9.343 72,417 +0.07(+0.72%)
Sep 16, 2003 9.306 9.366 9.262 9.277 43,018 -0.05(-0.56%)
Sep 15, 2003 9.351 9.351 9.247 9.329 39,512 -0.04(-0.47%)
Sep 12, 2003 9.306 9.373 9.232 9.373 50,031 +0.18(+1.94%)
Sep 11, 2003 9.306 9.306 9.195 9.195 4,277,885 -0.12(-1.27%)
Sep 10, 2003 9.329 9.343 9.314 9.314 108,558 -0.06(-0.63%)
Sep 09, 2003 9.395 9.417 9.269 9.373 21,307 -0.04(-0.39%)
Sep 08, 2003 9.284 9.410 9.284 9.410 33,713 +0.13(+1.36%)
Sep 05, 2003 9.269 9.336 9.262 9.284 64,730 -0.06(-0.63%)
Sep 04, 2003 9.217 9.343 9.217 9.343 138,361 +0.16(+1.78%)
Sep 03, 2003 9.099 9.262 9.099 9.180 23,330 +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.