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

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2003 8.409 8.528 8.409 8.528 210,239 +0.06(+0.70%)
May 29, 2003 8.335 8.498 8.335 8.468 50,840 +0.13(+1.60%)
May 28, 2003 8.394 8.424 8.335 8.335 74,440 -0.03(-0.35%)
May 27, 2003 8.320 8.416 8.313 8.365 91,566 -0.01(-0.09%)
May 23, 2003 8.350 8.372 8.246 8.372 1,066,167 +0.01(+0.18%)
May 22, 2003 8.372 8.424 8.313 8.357 33,174 -0.07(-0.79%)
May 21, 2003 8.365 8.483 8.365 8.424 1,490,288 -0.03(-0.35%)
May 20, 2003 8.305 8.453 8.276 8.453 1,381,864 +0.17(+2.06%)
May 19, 2003 8.357 8.357 8.268 8.283 103,973 -0.04(-0.45%)
May 16, 2003 8.231 8.357 8.231 8.320 18,610 +0.01(+0.18%)
May 15, 2003 8.283 8.357 8.246 8.305 26,431 +0.05(+0.63%)
May 14, 2003 8.231 8.335 8.164 8.253 92,915 +0.04(+0.45%)
May 13, 2003 8.209 8.216 8.127 8.216 28,184 +0.08(+1.00%)
May 12, 2003 8.083 8.231 8.083 8.135 38,568 +0.07(+0.92%)
May 09, 2003 7.942 8.098 7.942 8.060 16,587 +0.07(+0.93%)
May 08, 2003 8.046 8.075 7.964 7.986 10,518 -0.06(-0.74%)
May 07, 2003 8.083 8.120 7.971 8.046 47,469 +0.01(+0.18%)
May 06, 2003 7.971 8.105 7.964 8.031 120,021 +0.10(+1.31%)
May 05, 2003 7.994 7.994 7.868 7.927 75,519 +0.04(+0.56%)
May 02, 2003 7.794 7.934 7.794 7.883 71,203 +0.13(+1.72%)
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.