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 (%)
Jun 30, 2004 10.60 10.68 10.51 10.66 170,996 +0.15(+1.41%)
Jun 29, 2004 10.52 10.52 10.44 10.51 2,286,205 +0.09(+0.85%)
Jun 28, 2004 10.58 10.58 10.42 10.42 163,984 -0.07(-0.71%)
Jun 25, 2004 10.52 10.58 10.47 10.49 19,688 -0.03(-0.28%)
Jun 24, 2004 10.60 10.63 10.52 10.52 46,660 +0.04(+0.42%)
Jun 23, 2004 10.49 10.51 10.42 10.48 152,926 +0.04(+0.36%)
Jun 22, 2004 10.33 10.44 10.33 10.44 70,799 +0.12(+1.15%)
Jun 21, 2004 10.38 10.38 10.29 10.32 57,987 +0.03(+0.29%)
Jun 18, 2004 10.34 10.43 10.29 10.29 82,396 +0.02(+0.22%)
Jun 17, 2004 10.18 10.29 10.15 10.27 60,684 +0.09(+0.87%)
Jun 16, 2004 10.17 10.18 10.12 10.18 5,798 +0.03(+0.29%)
Jun 15, 2004 10.03 10.18 10.03 10.15 323,113 +0.19(+1.94%)
Jun 14, 2004 10.00 10.08 9.959 9.959 66,618 -0.19(-1.90%)
Jun 10, 2004 10.11 10.19 10.11 10.15 42,614 +0.06(+0.59%)
Jun 09, 2004 10.23 10.26 10.09 10.09 407,803 -0.23(-2.23%)
Jun 08, 2004 10.29 10.32 10.29 10.32 30,477 +0.01(+0.14%)
Jun 07, 2004 10.28 10.31 10.23 10.31 69,855 +0.13(+1.31%)
Jun 04, 2004 10.15 10.20 10.11 10.17 33,174 +0.10(+0.96%)
Jun 03, 2004 10.14 10.14 10.03 10.08 23,734 +0.01(+0.07%)
Jun 02, 2004 10.17 10.17 10.06 10.07 238,154 -0.05(-0.51%)
Jun 01, 2004 10.11 10.13 10.01 10.12 35,736 +0.04(+0.44%)
May 28, 2004 10.13 10.13 10.03 10.08 163,579 -0.05(-0.51%)
May 27, 2004 10.06 10.13 10.05 10.13 81,452 +0.10(+0.96%)
May 26, 2004 10.10 10.14 9.988 10.03 48,817 -0.01(-0.15%)
May 25, 2004 9.892 10.05 9.892 10.05 148,475 +0.18(+1.80%)
May 24, 2004 9.885 9.907 9.862 9.870 70,933 +0.05(+0.53%)
May 21, 2004 9.833 9.870 9.788 9.818 21,442 -0.04(-0.38%)
May 20, 2004 9.825 9.885 9.810 9.855 288,321 +0.07(+0.76%)
May 19, 2004 9.914 9.944 9.781 9.781 176,660 +0.09(+0.92%)
May 18, 2004 9.655 9.692 9.610 9.692 692,752 +0.05(+0.54%)
May 17, 2004 9.759 9.766 9.625 9.640 102,625 -0.14(-1.44%)
May 14, 2004 9.677 9.788 9.670 9.781 153,330 +0.00(+0.00%)
May 13, 2004 9.751 9.803 9.729 9.781 166,546 +0.04(+0.46%)
May 12, 2004 9.810 9.840 9.684 9.736 385,551 -0.07(-0.68%)
May 11, 2004 9.714 9.840 9.714 9.803 233,030 +0.13(+1.30%)
May 10, 2004 9.670 9.788 9.640 9.677 500,988 -0.25(-2.54%)
May 07, 2004 10.06 10.06 9.877 9.929 248,538 -0.22(-2.19%)
May 06, 2004 10.15 10.17 10.04 10.15 476,444 -0.06(-0.58%)
May 05, 2004 10.20 10.23 10.14 10.21 49,357 +0.01(+0.07%)
May 04, 2004 10.06 10.21 10.06 10.20 225,073 +0.22(+2.15%)
May 03, 2004 9.988 10.01 9.922 9.988 51,649 +0.08(+0.82%)
Apr 30, 2004 9.981 10.00 9.870 9.907 493,705 +0.00(+0.00%)
Apr 29, 2004 10.08 10.10 9.892 9.907 1,133,460 -0.14(-1.40%)
Apr 28, 2004 10.33 10.33 9.966 10.05 1,141,282 -0.47(-4.44%)
Apr 27, 2004 10.57 10.57 10.49 10.52 257,573 -0.09(-0.84%)
Apr 26, 2004 10.66 10.71 10.55 10.60 36,545 +0.05(+0.49%)
Apr 23, 2004 10.62 10.62 10.52 10.55 370,717 -0.07(-0.70%)
Apr 22, 2004 10.46 10.65 10.43 10.63 73,900 +0.20(+1.92%)
Apr 21, 2004 10.49 10.50 10.40 10.43 81,992 -0.03(-0.28%)
Apr 20, 2004 10.69 10.69 10.46 10.46 207,138 -0.28(-2.62%)
Apr 19, 2004 10.74 10.74 10.64 10.74 142,946 +0.03(+0.28%)
Apr 16, 2004 10.69 10.76 10.66 10.71 114,762 +0.02(+0.21%)
Apr 15, 2004 10.63 10.73 10.57 10.69 235,997 +0.05(+0.49%)
Apr 14, 2004 10.74 10.80 10.57 10.63 257,034 -0.27(-2.52%)
Apr 13, 2004 11.09 11.09 10.86 10.91 81,722 -0.18(-1.60%)
Apr 12, 2004 11.06 11.09 10.97 11.09 439,359 +0.05(+0.47%)
Apr 08, 2004 11.09 11.09 10.97 11.03 101,546 -0.09(-0.80%)
Apr 07, 2004 11.17 11.17 11.05 11.12 95,342 -0.05(-0.46%)
Apr 06, 2004 11.15 11.20 11.14 11.17 77,137 -0.01(-0.13%)
Apr 05, 2004 11.05 11.20 11.05 11.19 149,150 +0.09(+0.80%)
Apr 02, 2004 11.01 11.11 10.97 11.10 166,007 +0.13(+1.15%)
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.