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

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Apr 30, 2003 7.680 7.799 7.680 7.784 825,822 +0.11(+1.45%)
Apr 29, 2003 7.636 7.739 7.613 7.673 83,229 +0.04(+0.49%)
Apr 28, 2003 7.621 7.688 7.584 7.636 70,279 +0.07(+0.88%)
Apr 25, 2003 7.584 7.599 7.487 7.569 103,598 -0.09(-1.16%)
Apr 24, 2003 7.673 7.688 7.569 7.658 42,896 -0.04(-0.58%)
Apr 23, 2003 7.650 7.710 7.650 7.702 55,306 +0.04(+0.48%)
Apr 22, 2003 7.665 7.710 7.636 7.665 114,525 -0.01(-0.10%)
Apr 21, 2003 7.710 7.710 7.584 7.673 5,416,275 +0.04(+0.49%)
Apr 17, 2003 7.599 7.747 7.547 7.636 43,031 +0.07(+0.98%)
Apr 16, 2003 7.569 7.650 7.561 7.561 130,847 -0.05(-0.68%)
Apr 15, 2003 7.524 7.613 7.524 7.613 117,358 +0.04(+0.49%)
Apr 14, 2003 7.554 7.599 7.524 7.576 48,427 -0.01(-0.20%)
Apr 11, 2003 7.465 7.591 7.450 7.591 921,327 +0.14(+1.89%)
Apr 10, 2003 7.487 7.524 7.384 7.450 1,715,450 +0.04(+0.60%)
Apr 09, 2003 7.413 7.413 7.361 7.406 6,609 -0.01(-0.10%)
Apr 08, 2003 7.458 7.458 7.406 7.413 21,313 +0.11(+1.52%)
Apr 07, 2003 7.480 7.480 7.280 7.302 17,806 -0.07(-1.01%)
Apr 04, 2003 7.406 7.406 7.339 7.376 36,961 +0.04(+0.51%)
Apr 03, 2003 7.413 7.413 7.265 7.339 110,748 -0.04(-0.60%)
Apr 02, 2003 7.191 7.406 7.191 7.384 85,118 +0.10(+1.32%)
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.