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

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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, 2003 8.519 8.718 8.519 8.666 5,123,894 +0.15(+1.72%)
Jun 27, 2003 8.593 8.651 8.512 8.519 85,373 -0.06(-0.69%)
Jun 26, 2003 8.593 8.629 8.534 8.578 430,951 -0.05(-0.60%)
Jun 25, 2003 8.607 8.762 8.607 8.629 42,073 -0.02(-0.25%)
Jun 24, 2003 8.607 8.651 8.483 8.651 12,663 +0.01(+0.17%)
Jun 23, 2003 8.703 8.703 8.497 8.637 66,719 -0.03(-0.34%)
Jun 20, 2003 8.872 8.953 8.629 8.666 63,587 -0.11(-1.26%)
Jun 19, 2003 8.776 8.864 8.740 8.776 78,429 -0.10(-1.16%)
Jun 18, 2003 8.901 8.916 8.813 8.879 129,489 +0.01(+0.08%)
Jun 17, 2003 8.769 8.887 8.769 8.872 40,439 +0.04(+0.50%)
Jun 16, 2003 8.813 8.828 8.740 8.828 45,069 +0.10(+1.18%)
Jun 13, 2003 8.813 8.813 8.725 8.725 56,370 -0.07(-0.83%)
Jun 12, 2003 8.820 8.820 8.740 8.798 43,707 -0.01(-0.17%)
Jun 11, 2003 8.740 8.820 8.622 8.813 90,002 +0.22(+2.56%)
Jun 10, 2003 8.593 8.622 8.446 8.593 129,489 -0.06(-0.68%)
Jun 09, 2003 8.629 8.688 8.549 8.651 39,895 -0.08(-0.93%)
Jun 06, 2003 8.776 8.879 8.674 8.732 120,366 -0.08(-0.92%)
Jun 05, 2003 8.659 8.813 8.600 8.813 94,496 +0.18(+2.13%)
Jun 04, 2003 8.505 8.629 8.497 8.629 10,348 +0.10(+1.12%)
Jun 03, 2003 8.453 8.534 8.424 8.534 84,556 -0.04(-0.43%)
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.