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

Canada Ishares MSCI ETF (NY: EWC )

41.11 -0.04 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 8.841 8.841 8.812 8.812 23,799 -0.04(-0.48%)
Sep 29, 2003 8.805 8.855 8.805 8.855 36,755 +0.06(+0.65%)
Sep 26, 2003 8.812 8.869 8.798 8.798 262,074 -0.23(-2.52%)
Sep 25, 2003 9.075 9.075 9.004 9.025 25,630 -0.04(-0.39%)
Sep 24, 2003 9.011 9.104 9.011 9.061 411,629 -0.01(-0.16%)
Sep 23, 2003 8.990 9.075 8.983 9.075 15,349 +0.06(+0.71%)
Sep 22, 2003 9.033 9.033 9.033 9.011 240,246 -0.01(-0.08%)
Sep 19, 2003 9.061 9.118 9.018 9.018 249,118 +0.09(+1.03%)
Sep 18, 2003 8.933 9.033 8.919 8.926 289,816 -0.02(-0.24%)
Sep 17, 2003 8.912 8.997 8.912 8.947 75,622 +0.06(+0.72%)
Sep 16, 2003 8.912 8.969 8.869 8.883 44,922 -0.05(-0.56%)
Sep 15, 2003 8.954 8.954 8.855 8.933 41,261 -0.04(-0.47%)
Sep 12, 2003 8.912 8.976 8.841 8.976 52,245 +0.17(+1.94%)
Sep 11, 2003 8.912 8.912 8.805 8.805 4,467,233 -0.11(-1.27%)
Sep 10, 2003 8.933 8.947 8.919 8.919 113,363 -0.06(-0.63%)
Sep 09, 2003 8.997 9.018 8.876 8.976 22,250 -0.04(-0.39%)
Sep 08, 2003 8.890 9.011 8.890 9.011 35,206 +0.12(+1.36%)
Sep 05, 2003 8.876 8.940 8.869 8.890 67,595 -0.06(-0.63%)
Sep 04, 2003 8.827 8.947 8.827 8.947 144,485 +0.16(+1.78%)
Sep 03, 2003 8.713 8.869 8.713 8.791 24,362 +0.07(+0.81%)
Sep 02, 2003 8.720 8.770 8.670 8.720 346,709 -0.03(-0.32%)
Aug 29, 2003 8.628 8.770 8.628 8.748 1,244,184 +0.09(+1.07%)
Aug 28, 2003 8.599 8.670 8.557 8.656 20,137 +0.12(+1.41%)
Aug 27, 2003 8.564 8.614 8.521 8.535 36,896 -0.03(-0.33%)
Aug 26, 2003 8.486 8.585 8.486 8.564 658,072 +0.06(+0.75%)
Aug 25, 2003 8.564 8.564 8.493 8.500 2,604,125 -0.06(-0.75%)
Aug 22, 2003 8.592 8.628 8.486 8.564 51,964 -0.04(-0.41%)
Aug 21, 2003 8.535 8.614 8.535 8.599 24,644 +0.01(+0.17%)
Aug 20, 2003 8.521 8.592 8.521 8.585 26,334 +0.00(+0.00%)
Aug 19, 2003 8.557 8.606 8.557 8.585 74,636 +0.03(+0.33%)
Aug 18, 2003 8.571 8.649 8.514 8.557 6,969,261 +0.00(+0.00%)
Aug 15, 2003 8.557 8.557 8.557 8.557 563 +0.04(+0.42%)
Aug 14, 2003 8.585 8.592 8.521 8.521 31,263 -0.02(-0.25%)
Aug 13, 2003 8.521 8.585 8.514 8.543 29,009 +0.02(+0.25%)
Aug 12, 2003 8.450 8.521 8.450 8.521 25,630 +0.02(+0.25%)
Aug 11, 2003 8.379 8.500 8.379 8.500 19,715 +0.16(+1.87%)
Aug 08, 2003 8.237 8.358 8.237 8.344 18,729 +0.11(+1.38%)
Aug 07, 2003 8.159 8.230 8.159 8.230 844 +0.11(+1.31%)
Aug 06, 2003 8.223 8.223 8.102 8.124 58,160 -0.06(-0.78%)
Aug 05, 2003 8.237 8.308 8.188 8.188 33,797 -0.01(-0.17%)
Aug 04, 2003 8.308 8.308 8.188 8.202 72,947 -0.13(-1.53%)
Aug 01, 2003 8.301 8.330 8.244 8.330 27,319 +0.05(+0.60%)
Jul 31, 2003 8.209 8.280 8.209 8.280 12,230,462 -0.01(-0.17%)
Jul 30, 2003 8.315 8.351 8.230 8.294 819,175 -0.13(-1.60%)
Jul 29, 2003 8.486 8.486 8.344 8.429 23,376 +0.01(+0.08%)
Jul 28, 2003 8.479 8.521 8.422 8.422 14,223 -0.04(-0.50%)
Jul 25, 2003 8.450 8.528 8.393 8.464 23,517 +0.01(+0.17%)
Jul 24, 2003 8.358 8.472 8.351 8.450 23,940 +0.18(+2.15%)
Jul 23, 2003 8.223 8.330 8.216 8.273 17,462 +0.13(+1.66%)
Jul 22, 2003 8.216 8.216 8.102 8.138 18,729 -0.03(-0.35%)
Jul 21, 2003 8.088 8.202 8.088 8.166 16,194 -0.03(-0.35%)
Jul 18, 2003 8.131 8.195 8.060 8.195 421,487 +0.11(+1.41%)
Jul 17, 2003 8.124 8.159 8.081 8.081 20,982 -0.09(-1.13%)
Jul 16, 2003 8.202 8.209 8.152 8.173 62,807 +0.01(+0.09%)
Jul 15, 2003 8.230 8.308 8.116 8.166 553,017 -0.11(-1.37%)
Jul 14, 2003 8.244 8.358 8.244 8.280 21,264 +0.07(+0.87%)
Jul 11, 2003 8.237 8.237 8.209 8.209 359,383 +0.02(+0.26%)
Jul 10, 2003 8.273 8.273 8.188 8.188 50,274 -0.13(-1.54%)
Jul 09, 2003 8.351 8.351 8.259 8.315 69,848 -0.03(-0.34%)
Jul 08, 2003 8.457 8.457 8.322 8.344 100,126 -0.11(-1.26%)
Jul 07, 2003 8.450 8.500 8.358 8.450 186,310 -0.01(-0.08%)
Jul 03, 2003 8.415 8.507 8.358 8.457 261,370 +0.04(+0.51%)
Jul 02, 2003 8.308 8.507 8.308 8.415 80,974 +0.18(+2.24%)
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.