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: 4:10 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 (%)
Jan 31, 2003 7.206 7.295 7.065 7.295 44,245 +0.10(+1.44%)
Jan 30, 2003 7.265 7.287 7.124 7.191 134,894 +0.00(+0.00%)
Jan 29, 2003 7.080 7.295 7.065 7.191 32,104 +0.07(+1.04%)
Jan 28, 2003 7.213 7.258 7.087 7.117 1,452,137 -0.01(-0.10%)
Jan 27, 2003 7.243 7.339 7.117 7.124 2,579,988 -0.14(-1.94%)
Jan 24, 2003 7.413 7.487 7.265 7.265 176,037 -0.13(-1.71%)
Jan 23, 2003 7.295 7.391 7.295 7.391 54,497 +0.14(+1.94%)
Jan 22, 2003 7.198 7.413 7.198 7.250 88,355 -0.01(-0.20%)
Jan 21, 2003 7.428 7.450 7.258 7.265 40,063 -0.14(-1.90%)
Jan 17, 2003 7.376 7.406 7.295 7.406 51,394 +0.02(+0.30%)
Jan 16, 2003 7.480 7.480 7.346 7.384 133,410 -0.02(-0.30%)
Jan 15, 2003 7.406 7.421 7.295 7.406 29,272 -0.04(-0.60%)
Jan 14, 2003 7.384 7.450 7.384 7.450 5,800 +0.07(+0.90%)
Jan 13, 2003 7.413 7.480 7.384 7.384 21,178 +0.06(+0.81%)
Jan 10, 2003 7.272 7.406 7.265 7.324 15,512 +0.02(+0.30%)
Jan 09, 2003 7.235 7.354 7.220 7.302 1,437,028 +0.08(+1.13%)
Jan 08, 2003 7.376 7.376 7.206 7.220 1,032,615 -0.16(-2.21%)
Jan 07, 2003 7.376 7.406 7.287 7.384 2,056,733 +0.01(+0.10%)
Jan 06, 2003 7.309 7.398 7.235 7.376 2,073,594 +0.18(+2.47%)
Jan 03, 2003 7.198 7.206 7.198 7.198 1,753 +0.01(+0.21%)
Jan 02, 2003 7.154 7.191 7.005 7.183 17,131 +0.19(+2.65%)
Dec 31, 2002 6.954 7.035 6.954 6.998 6,744 +0.04(+0.64%)
Dec 30, 2002 6.954 6.954 6.954 6.954 2,428 -0.06(-0.85%)
Dec 27, 2002 7.043 7.183 7.005 7.013 8,093 -0.11(-1.56%)
Dec 26, 2002 7.258 7.258 7.124 7.124 6,474 -0.10(-1.44%)
Dec 24, 2002 7.213 7.228 7.191 7.228 39,119 +0.00(+0.00%)
Dec 23, 2002 7.146 7.228 7.080 7.228 113,311 +0.16(+2.31%)
Dec 20, 2002 7.020 7.154 7.013 7.065 21,852 +0.00(+0.00%)
Dec 19, 2002 7.050 7.235 7.050 7.065 41,817 -0.01(-0.21%)
Dec 18, 2002 7.265 7.265 7.080 7.080 117,223 -0.13(-1.85%)
Dec 17, 2002 7.339 7.376 7.213 7.213 34,398 -0.09(-1.22%)
Dec 16, 2002 7.139 7.324 7.139 7.302 23,741 +0.12(+1.65%)
Dec 13, 2002 7.146 7.258 7.146 7.183 7,419 -0.04(-0.51%)
Dec 12, 2002 7.154 7.228 7.154 7.220 9,982 +0.10(+1.35%)
Dec 11, 2002 7.139 7.169 7.124 7.124 12,410 +0.06(+0.84%)
Dec 10, 2002 7.005 7.146 7.005 7.065 19,694 -0.07(-1.04%)
Dec 09, 2002 7.139 7.146 7.117 7.139 9,172 -0.01(-0.21%)
Dec 06, 2002 6.976 7.154 6.976 7.154 2,706,114 +0.05(+0.73%)
Dec 05, 2002 7.132 7.183 7.057 7.102 49,506 -0.13(-1.74%)
Dec 04, 2002 7.117 7.250 7.094 7.228 743,672 +0.01(+0.10%)
Dec 03, 2002 7.169 7.220 7.139 7.220 845,922 +0.04(+0.62%)
Dec 02, 2002 7.161 7.272 7.146 7.176 699,561 +0.04(+0.52%)
Nov 29, 2002 7.102 7.198 7.087 7.139 37,095 -0.01(-0.21%)
Nov 27, 2002 6.968 7.154 6.968 7.154 53,553 +0.30(+4.32%)
Nov 26, 2002 6.998 7.043 6.857 6.857 1,835,641 -0.12(-1.70%)
Nov 25, 2002 7.109 7.109 6.976 6.976 50,180 +0.04(+0.64%)
Nov 22, 2002 6.991 6.998 6.931 6.931 70,279 -0.04(-0.53%)
Nov 21, 2002 7.043 7.043 6.917 6.968 39,389 +0.03(+0.43%)
Nov 20, 2002 6.716 6.939 6.716 6.939 16,591 +0.16(+2.41%)
Nov 19, 2002 6.850 6.850 6.746 6.776 66,907 -0.06(-0.87%)
Nov 18, 2002 6.805 6.872 6.753 6.835 31,295 +0.03(+0.44%)
Nov 15, 2002 6.761 6.805 6.687 6.805 83,904 +0.03(+0.44%)
Nov 14, 2002 6.679 6.805 6.679 6.776 211,379 +0.07(+1.11%)
Nov 13, 2002 6.613 6.739 6.613 6.702 4,586 -0.04(-0.66%)
Nov 12, 2002 6.783 6.894 6.731 6.746 146,764 +0.05(+0.78%)
Nov 11, 2002 6.894 6.894 6.694 6.694 1,795,847 -0.19(-2.80%)
Nov 08, 2002 6.857 6.894 6.716 6.887 83,904 +0.03(+0.43%)
Nov 07, 2002 6.790 6.968 6.790 6.857 17,536 -0.01(-0.11%)
Nov 06, 2002 6.790 7.043 6.783 6.865 35,477 +0.04(+0.54%)
Nov 05, 2002 6.931 6.931 6.761 6.828 3,734,548 -0.21(-3.05%)
Nov 04, 2002 6.798 7.057 6.798 7.043 61,242 +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.