Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

40.63 -0.60 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.099 7.184 7.092 7.099 43,386 +0.01(+0.10%)
Feb 27, 2003 7.028 7.127 7.028 7.092 368,925 +0.01(+0.10%)
Feb 26, 2003 6.957 7.085 6.957 7.085 1,896,183 +0.04(+0.60%)
Feb 25, 2003 6.893 7.042 6.886 7.042 61,417 +0.06(+0.92%)
Feb 24, 2003 7.014 7.099 6.907 6.978 222,284 +0.08(+1.13%)
Feb 21, 2003 7.064 7.064 6.900 6.900 19,721 -0.06(-0.82%)
Feb 20, 2003 7.014 7.014 6.907 6.957 25,778 -0.03(-0.41%)
Feb 19, 2003 6.936 7.021 6.936 6.985 707,142 -0.01(-0.10%)
Feb 18, 2003 6.815 6.993 6.815 6.993 806,029 +0.24(+3.58%)
Feb 14, 2003 6.872 6.872 6.751 6.751 2,112 +0.00(+0.00%)
Feb 13, 2003 6.744 6.780 6.744 6.751 14,368 +0.02(+0.32%)
Feb 12, 2003 6.709 6.808 6.709 6.730 7,324 -0.03(-0.42%)
Feb 11, 2003 6.808 6.808 6.758 6.758 6,479 -0.09(-1.35%)
Feb 10, 2003 6.758 6.872 6.758 6.851 10,283 +0.04(+0.52%)
Feb 07, 2003 6.780 6.943 6.780 6.815 16,058 -0.02(-0.31%)
Feb 06, 2003 6.858 6.922 6.801 6.836 1,592,759 -0.02(-0.31%)
Feb 05, 2003 6.922 6.985 6.829 6.858 1,065,361 -0.06(-0.92%)
Feb 04, 2003 6.922 6.993 6.787 6.922 1,093,534 +0.01(+0.21%)
Feb 03, 2003 7.000 7.000 6.872 6.907 56,768 -0.08(-1.12%)
Jan 31, 2003 6.900 6.985 6.765 6.985 46,203 +0.10(+1.44%)
Jan 30, 2003 6.957 6.978 6.822 6.886 140,864 +0.00(+0.00%)
Jan 29, 2003 6.780 6.985 6.765 6.886 33,525 +0.07(+1.04%)
Jan 28, 2003 6.907 6.950 6.787 6.815 1,516,411 -0.01(-0.10%)
Jan 27, 2003 6.936 7.028 6.815 6.822 2,694,183 -0.13(-1.94%)
Jan 24, 2003 7.099 7.170 6.957 6.957 183,828 -0.12(-1.71%)
Jan 23, 2003 6.985 7.078 6.985 7.078 56,909 +0.13(+1.94%)
Jan 22, 2003 6.893 7.099 6.893 6.943 92,266 -0.01(-0.20%)
Jan 21, 2003 7.113 7.134 6.950 6.957 41,836 -0.13(-1.90%)
Jan 17, 2003 7.064 7.092 6.985 7.092 53,669 +0.02(+0.30%)
Jan 16, 2003 7.163 7.163 7.035 7.071 139,315 -0.02(-0.30%)
Jan 15, 2003 7.092 7.106 6.985 7.092 30,567 -0.04(-0.60%)
Jan 14, 2003 7.071 7.134 7.071 7.134 6,057 +0.06(+0.90%)
Jan 13, 2003 7.099 7.163 7.071 7.071 22,115 +0.06(+0.81%)
Jan 10, 2003 6.964 7.092 6.957 7.014 16,199 +0.02(+0.30%)
Jan 09, 2003 6.929 7.042 6.914 6.993 1,500,634 +0.08(+1.13%)
Jan 08, 2003 7.064 7.064 6.900 6.914 1,078,321 -0.16(-2.21%)
Jan 07, 2003 7.064 7.092 6.978 7.071 2,147,767 +0.01(+0.10%)
Jan 06, 2003 7.000 7.085 6.929 7.064 2,165,376 +0.17(+2.47%)
Jan 03, 2003 6.893 6.900 6.893 6.893 1,831 +0.01(+0.21%)
Jan 02, 2003 6.851 6.886 6.709 6.879 17,889 +0.18(+2.65%)
Dec 31, 2002 6.659 6.737 6.659 6.701 7,043 +0.04(+0.64%)
Dec 30, 2002 6.659 6.659 6.659 6.659 2,535 -0.06(-0.85%)
Dec 27, 2002 6.744 6.879 6.709 6.716 8,451 -0.11(-1.56%)
Dec 26, 2002 6.950 6.950 6.822 6.822 6,761 -0.10(-1.44%)
Dec 24, 2002 6.907 6.922 6.886 6.922 40,850 +0.00(+0.00%)
Dec 23, 2002 6.843 6.922 6.780 6.922 118,326 +0.16(+2.31%)
Dec 20, 2002 6.723 6.851 6.716 6.765 22,820 +0.00(+0.00%)
Dec 19, 2002 6.751 6.929 6.751 6.765 43,668 -0.01(-0.21%)
Dec 18, 2002 6.957 6.957 6.780 6.780 122,411 -0.13(-1.85%)
Dec 17, 2002 7.028 7.064 6.907 6.907 35,920 -0.09(-1.22%)
Dec 16, 2002 6.836 7.014 6.836 6.993 24,792 +0.11(+1.65%)
Dec 13, 2002 6.843 6.950 6.843 6.879 7,747 -0.04(-0.51%)
Dec 12, 2002 6.851 6.922 6.851 6.914 10,424 +0.09(+1.35%)
Dec 11, 2002 6.836 6.865 6.822 6.822 12,959 +0.06(+0.84%)
Dec 10, 2002 6.709 6.843 6.709 6.765 20,566 -0.07(-1.04%)
Dec 09, 2002 6.836 6.843 6.815 6.836 9,578 -0.01(-0.21%)
Dec 06, 2002 6.680 6.851 6.680 6.851 2,825,891 +0.05(+0.73%)
Dec 05, 2002 6.829 6.879 6.758 6.801 51,697 -0.12(-1.74%)
Dec 04, 2002 6.815 6.943 6.794 6.922 776,588 +0.01(+0.10%)
Dec 03, 2002 6.865 6.914 6.836 6.914 883,364 +0.04(+0.62%)
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.