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

Canada Ishares MSCI ETF (NY: EWC )

37.57 +0.23 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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%)
Apr 01, 2003 7.332 7.332 7.280 7.287 4,316 +0.05(+0.72%)
Mar 31, 2003 7.213 7.295 7.213 7.235 35,746 -0.10(-1.41%)
Mar 28, 2003 7.339 7.406 7.191 7.339 40,872 +0.04(+0.51%)
Mar 27, 2003 7.206 7.302 7.206 7.302 4,856 -0.02(-0.30%)
Mar 26, 2003 7.413 7.413 7.228 7.324 428,154 -0.09(-1.20%)
Mar 25, 2003 7.413 7.413 7.243 7.413 62,456 +0.10(+1.42%)
Mar 24, 2003 7.309 7.480 7.228 7.309 56,385 -0.13(-1.79%)
Mar 21, 2003 7.487 7.487 7.346 7.443 45,864 -0.04(-0.59%)
Mar 20, 2003 7.413 7.487 7.302 7.487 1,210,541 +0.18(+2.43%)
Mar 19, 2003 7.361 7.369 7.302 7.309 19,424 -0.10(-1.40%)
Mar 18, 2003 7.413 7.413 7.302 7.413 151,756 +0.07(+1.01%)
Mar 17, 2003 7.228 7.369 7.213 7.339 49,641 +0.18(+2.48%)
Mar 14, 2003 7.117 7.220 7.117 7.161 13,084 +0.04(+0.63%)
Mar 13, 2003 7.102 7.213 7.102 7.117 6,070 -0.01(-0.21%)
Mar 12, 2003 7.198 7.198 7.072 7.132 49,506 -0.09(-1.23%)
Mar 11, 2003 7.354 7.361 7.183 7.220 60,837 -0.12(-1.62%)
Mar 10, 2003 7.302 7.339 7.198 7.339 84,039 +0.04(+0.61%)
Mar 07, 2003 7.243 7.295 7.235 7.295 72,438 +0.07(+0.92%)
Mar 06, 2003 7.302 7.302 7.228 7.228 367,452 -0.10(-1.42%)
Mar 05, 2003 7.265 7.413 7.265 7.332 28,192 -0.01(-0.10%)
Mar 04, 2003 7.413 7.413 7.295 7.339 174,957 +0.00(+0.00%)
Mar 03, 2003 7.487 7.502 7.324 7.339 108,859 -0.07(-1.00%)
Feb 28, 2003 7.413 7.502 7.406 7.413 41,547 +0.01(+0.10%)
Feb 27, 2003 7.339 7.443 7.339 7.406 353,288 +0.01(+0.10%)
Feb 26, 2003 7.265 7.398 7.265 7.398 1,815,811 +0.04(+0.60%)
Feb 25, 2003 7.198 7.354 7.191 7.354 58,813 +0.07(+0.92%)
Feb 24, 2003 7.324 7.413 7.213 7.287 212,863 +0.08(+1.13%)
Feb 21, 2003 7.376 7.376 7.206 7.206 18,885 -0.06(-0.82%)
Feb 20, 2003 7.324 7.324 7.213 7.265 24,685 -0.03(-0.41%)
Feb 19, 2003 7.243 7.332 7.243 7.295 677,169 -0.01(-0.10%)
Feb 18, 2003 7.117 7.302 7.117 7.302 771,865 +0.25(+3.58%)
Feb 14, 2003 7.176 7.176 7.050 7.050 2,023 +0.00(+0.00%)
Feb 13, 2003 7.043 7.080 7.043 7.050 13,759 +0.02(+0.32%)
Feb 12, 2003 7.005 7.109 7.005 7.028 7,014 -0.03(-0.42%)
Feb 11, 2003 7.109 7.109 7.057 7.057 6,205 -0.10(-1.35%)
Feb 10, 2003 7.057 7.176 7.057 7.154 9,847 +0.04(+0.52%)
Feb 07, 2003 7.080 7.250 7.080 7.117 15,377 -0.02(-0.31%)
Feb 06, 2003 7.161 7.228 7.102 7.139 1,525,249 -0.02(-0.31%)
Feb 05, 2003 7.228 7.295 7.132 7.161 1,020,205 -0.07(-0.92%)
Feb 04, 2003 7.228 7.302 7.087 7.228 1,047,184 +0.01(+0.21%)
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.