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 (%)
Aug 29, 2003 8.923 9.070 8.923 9.048 1,202,987 +0.10(+1.07%)
Aug 28, 2003 8.894 8.967 8.850 8.953 19,471 +0.12(+1.41%)
Aug 27, 2003 8.857 8.909 8.813 8.828 35,674 -0.03(-0.33%)
Aug 26, 2003 8.776 8.879 8.776 8.857 636,282 +0.07(+0.75%)
Aug 25, 2003 8.857 8.857 8.784 8.791 2,517,898 -0.07(-0.75%)
Aug 22, 2003 8.887 8.923 8.776 8.857 50,243 -0.04(-0.41%)
Aug 21, 2003 8.828 8.909 8.828 8.894 23,828 +0.01(+0.17%)
Aug 20, 2003 8.813 8.887 8.813 8.879 25,462 +0.00(+0.00%)
Aug 19, 2003 8.850 8.901 8.850 8.879 72,165 +0.03(+0.33%)
Aug 18, 2003 8.864 8.945 8.806 8.850 6,738,497 +0.00(+0.00%)
Aug 15, 2003 8.850 8.850 8.850 8.850 544 +0.04(+0.42%)
Aug 14, 2003 8.879 8.887 8.813 8.813 30,227 -0.02(-0.25%)
Aug 13, 2003 8.813 8.879 8.806 8.835 28,049 +0.02(+0.25%)
Aug 12, 2003 8.740 8.813 8.740 8.813 24,781 +0.02(+0.25%)
Aug 11, 2003 8.666 8.791 8.666 8.791 19,062 +0.16(+1.87%)
Aug 08, 2003 8.519 8.644 8.519 8.629 18,109 +0.12(+1.38%)
Aug 07, 2003 8.439 8.512 8.439 8.512 816 +0.11(+1.31%)
Aug 06, 2003 8.505 8.505 8.380 8.402 56,234 -0.07(-0.78%)
Aug 05, 2003 8.519 8.593 8.468 8.468 32,678 -0.01(-0.17%)
Aug 04, 2003 8.593 8.593 8.468 8.483 70,531 -0.13(-1.53%)
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.