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

Canada Ishares MSCI ETF (NY: EWC )

41.45 -0.21 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 6.900 6.985 6.765 6.985 46,203 +0.10(+1.44%)
Jan 30, 2003 6.957 6.978 6.822 6.886 140,864 +0.00(+0.00%)
Jan 29, 2003 6.780 6.985 6.765 6.886 33,525 +0.07(+1.04%)
Jan 28, 2003 6.907 6.950 6.787 6.815 1,516,411 -0.01(-0.10%)
Jan 27, 2003 6.936 7.028 6.815 6.822 2,694,183 -0.13(-1.94%)
Jan 24, 2003 7.099 7.170 6.957 6.957 183,828 -0.12(-1.71%)
Jan 23, 2003 6.985 7.078 6.985 7.078 56,909 +0.13(+1.94%)
Jan 22, 2003 6.893 7.099 6.893 6.943 92,266 -0.01(-0.20%)
Jan 21, 2003 7.113 7.134 6.950 6.957 41,836 -0.13(-1.90%)
Jan 17, 2003 7.064 7.092 6.985 7.092 53,669 +0.02(+0.30%)
Jan 16, 2003 7.163 7.163 7.035 7.071 139,315 -0.02(-0.30%)
Jan 15, 2003 7.092 7.106 6.985 7.092 30,567 -0.04(-0.60%)
Jan 14, 2003 7.071 7.134 7.071 7.134 6,057 +0.06(+0.90%)
Jan 13, 2003 7.099 7.163 7.071 7.071 22,115 +0.06(+0.81%)
Jan 10, 2003 6.964 7.092 6.957 7.014 16,199 +0.02(+0.30%)
Jan 09, 2003 6.929 7.042 6.914 6.993 1,500,634 +0.08(+1.13%)
Jan 08, 2003 7.064 7.064 6.900 6.914 1,078,321 -0.16(-2.21%)
Jan 07, 2003 7.064 7.092 6.978 7.071 2,147,767 +0.01(+0.10%)
Jan 06, 2003 7.000 7.085 6.929 7.064 2,165,376 +0.17(+2.47%)
Jan 03, 2003 6.893 6.900 6.893 6.893 1,831 +0.01(+0.21%)
Jan 02, 2003 6.851 6.886 6.709 6.879 17,889 +0.18(+2.65%)
Dec 31, 2002 6.659 6.737 6.659 6.701 7,043 +0.04(+0.64%)
Dec 30, 2002 6.659 6.659 6.659 6.659 2,535 -0.06(-0.85%)
Dec 27, 2002 6.744 6.879 6.709 6.716 8,451 -0.11(-1.56%)
Dec 26, 2002 6.950 6.950 6.822 6.822 6,761 -0.10(-1.44%)
Dec 24, 2002 6.907 6.922 6.886 6.922 40,850 +0.00(+0.00%)
Dec 23, 2002 6.843 6.922 6.780 6.922 118,326 +0.16(+2.31%)
Dec 20, 2002 6.723 6.851 6.716 6.765 22,820 +0.00(+0.00%)
Dec 19, 2002 6.751 6.929 6.751 6.765 43,668 -0.01(-0.21%)
Dec 18, 2002 6.957 6.957 6.780 6.780 122,411 -0.13(-1.85%)
Dec 17, 2002 7.028 7.064 6.907 6.907 35,920 -0.09(-1.22%)
Dec 16, 2002 6.836 7.014 6.836 6.993 24,792 +0.11(+1.65%)
Dec 13, 2002 6.843 6.950 6.843 6.879 7,747 -0.04(-0.51%)
Dec 12, 2002 6.851 6.922 6.851 6.914 10,424 +0.09(+1.35%)
Dec 11, 2002 6.836 6.865 6.822 6.822 12,959 +0.06(+0.84%)
Dec 10, 2002 6.709 6.843 6.709 6.765 20,566 -0.07(-1.04%)
Dec 09, 2002 6.836 6.843 6.815 6.836 9,578 -0.01(-0.21%)
Dec 06, 2002 6.680 6.851 6.680 6.851 2,825,891 +0.05(+0.73%)
Dec 05, 2002 6.829 6.879 6.758 6.801 51,697 -0.12(-1.74%)
Dec 04, 2002 6.815 6.943 6.794 6.922 776,588 +0.01(+0.10%)
Dec 03, 2002 6.865 6.914 6.836 6.914 883,364 +0.04(+0.62%)
Dec 02, 2002 6.858 6.964 6.843 6.872 730,525 +0.04(+0.52%)
Nov 29, 2002 6.801 6.893 6.787 6.836 38,737 -0.01(-0.21%)
Nov 27, 2002 6.673 6.851 6.673 6.851 55,923 +0.28(+4.32%)
Nov 26, 2002 6.701 6.744 6.567 6.567 1,916,890 -0.11(-1.70%)
Nov 25, 2002 6.808 6.808 6.680 6.680 52,401 +0.04(+0.64%)
Nov 22, 2002 6.694 6.701 6.638 6.638 73,390 -0.04(-0.53%)
Nov 21, 2002 6.744 6.744 6.623 6.673 41,132 +0.03(+0.43%)
Nov 20, 2002 6.432 6.645 6.432 6.645 17,326 +0.16(+2.41%)
Nov 19, 2002 6.559 6.559 6.460 6.488 69,869 -0.06(-0.87%)
Nov 18, 2002 6.517 6.581 6.467 6.545 32,680 +0.03(+0.44%)
Nov 15, 2002 6.474 6.517 6.403 6.517 87,617 +0.03(+0.44%)
Nov 14, 2002 6.396 6.517 6.396 6.488 220,735 +0.07(+1.11%)
Nov 13, 2002 6.332 6.453 6.332 6.417 4,789 -0.04(-0.66%)
Nov 12, 2002 6.496 6.602 6.446 6.460 153,261 +0.05(+0.78%)
Nov 11, 2002 6.602 6.602 6.410 6.410 1,875,335 -0.18(-2.80%)
Nov 08, 2002 6.567 6.602 6.432 6.595 87,617 +0.03(+0.43%)
Nov 07, 2002 6.503 6.673 6.503 6.567 18,312 -0.01(-0.11%)
Nov 06, 2002 6.503 6.744 6.496 6.574 37,047 +0.04(+0.54%)
Nov 05, 2002 6.638 6.638 6.474 6.538 3,899,846 -0.21(-3.05%)
Nov 04, 2002 6.510 6.758 6.510 6.744 63,952 +0.23(+3.60%)
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.