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

Canada Ishares MSCI ETF (NY: EWC )

36.48 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 7.139 7.227 6.999 7.227 44,660 +0.10(+1.44%)
Jan 30, 2003 7.197 7.219 7.058 7.124 136,161 +0.00(+0.00%)
Jan 29, 2003 7.014 7.227 6.999 7.124 32,406 +0.07(+1.04%)
Jan 28, 2003 7.146 7.190 7.021 7.050 1,465,778 -0.01(-0.10%)
Jan 27, 2003 7.175 7.271 7.050 7.058 2,604,225 -0.14(-1.94%)
Jan 24, 2003 7.344 7.418 7.197 7.197 177,690 -0.12(-1.71%)
Jan 23, 2003 7.227 7.322 7.227 7.322 55,009 +0.14(+1.94%)
Jan 22, 2003 7.131 7.344 7.131 7.183 89,185 -0.01(-0.20%)
Jan 21, 2003 7.359 7.381 7.190 7.197 40,439 -0.14(-1.90%)
Jan 17, 2003 7.308 7.337 7.227 7.337 51,877 +0.02(+0.30%)
Jan 16, 2003 7.410 7.410 7.278 7.315 134,663 -0.02(-0.30%)
Jan 15, 2003 7.337 7.352 7.227 7.337 29,547 -0.04(-0.60%)
Jan 14, 2003 7.315 7.381 7.315 7.381 5,854 +0.07(+0.90%)
Jan 13, 2003 7.344 7.410 7.315 7.315 21,377 +0.06(+0.81%)
Jan 10, 2003 7.205 7.337 7.197 7.256 15,658 +0.02(+0.30%)
Jan 09, 2003 7.168 7.285 7.153 7.234 1,450,528 +0.08(+1.13%)
Jan 08, 2003 7.308 7.308 7.139 7.153 1,042,316 -0.16(-2.21%)
Jan 07, 2003 7.308 7.337 7.219 7.315 2,076,054 +0.01(+0.10%)
Jan 06, 2003 7.241 7.330 7.168 7.308 2,093,074 +0.18(+2.47%)
Jan 03, 2003 7.131 7.139 7.131 7.131 1,770 +0.01(+0.21%)
Jan 02, 2003 7.087 7.124 6.940 7.117 17,292 +0.18(+2.65%)
Dec 31, 2002 6.889 6.970 6.889 6.933 6,808 +0.04(+0.64%)
Dec 30, 2002 6.889 6.889 6.889 6.889 2,450 -0.06(-0.85%)
Dec 27, 2002 6.977 7.117 6.940 6.948 8,169 -0.11(-1.56%)
Dec 26, 2002 7.190 7.190 7.058 7.058 6,535 -0.10(-1.44%)
Dec 24, 2002 7.146 7.161 7.124 7.161 39,486 +0.00(+0.00%)
Dec 23, 2002 7.080 7.161 7.014 7.161 114,375 +0.16(+2.31%)
Dec 20, 2002 6.955 7.087 6.948 6.999 22,058 +0.00(+0.00%)
Dec 19, 2002 6.984 7.168 6.984 6.999 42,210 -0.01(-0.21%)
Dec 18, 2002 7.197 7.197 7.014 7.014 118,324 -0.13(-1.85%)
Dec 17, 2002 7.271 7.308 7.146 7.146 34,721 -0.09(-1.22%)
Dec 16, 2002 7.072 7.256 7.072 7.234 23,964 +0.12(+1.65%)
Dec 13, 2002 7.080 7.190 7.080 7.117 7,488 -0.04(-0.51%)
Dec 12, 2002 7.087 7.161 7.087 7.153 10,075 +0.10(+1.35%)
Dec 11, 2002 7.072 7.102 7.058 7.058 12,526 +0.06(+0.84%)
Dec 10, 2002 6.940 7.080 6.940 6.999 19,879 -0.07(-1.04%)
Dec 09, 2002 7.072 7.080 7.050 7.072 9,258 -0.01(-0.21%)
Dec 06, 2002 6.911 7.087 6.911 7.087 2,731,536 +0.05(+0.73%)
Dec 05, 2002 7.065 7.117 6.992 7.036 49,971 -0.12(-1.74%)
Dec 04, 2002 7.050 7.183 7.028 7.161 750,658 +0.01(+0.10%)
Dec 03, 2002 7.102 7.153 7.072 7.153 853,868 +0.04(+0.62%)
Dec 02, 2002 7.095 7.205 7.080 7.109 706,133 +0.04(+0.52%)
Nov 29, 2002 7.036 7.131 7.021 7.072 37,444 -0.01(-0.21%)
Nov 27, 2002 6.904 7.087 6.904 7.087 54,056 +0.29(+4.32%)
Nov 26, 2002 6.933 6.977 6.793 6.793 1,852,885 -0.12(-1.70%)
Nov 25, 2002 7.043 7.043 6.911 6.911 50,652 +0.04(+0.64%)
Nov 22, 2002 6.926 6.933 6.867 6.867 70,940 -0.04(-0.53%)
Nov 21, 2002 6.977 6.977 6.852 6.904 39,759 +0.03(+0.43%)
Nov 20, 2002 6.654 6.874 6.654 6.874 16,747 +0.16(+2.41%)
Nov 19, 2002 6.786 6.786 6.683 6.713 67,536 -0.06(-0.87%)
Nov 18, 2002 6.742 6.808 6.691 6.771 31,589 +0.03(+0.44%)
Nov 15, 2002 6.698 6.742 6.624 6.742 84,692 +0.03(+0.44%)
Nov 14, 2002 6.617 6.742 6.617 6.713 213,365 +0.07(+1.11%)
Nov 13, 2002 6.551 6.676 6.551 6.639 4,629 -0.04(-0.66%)
Nov 12, 2002 6.720 6.830 6.669 6.683 148,143 +0.05(+0.78%)
Nov 11, 2002 6.830 6.830 6.632 6.632 1,812,718 -0.19(-2.80%)
Nov 08, 2002 6.793 6.830 6.654 6.823 84,692 +0.03(+0.43%)
Nov 07, 2002 6.727 6.904 6.727 6.793 17,700 -0.01(-0.11%)
Nov 06, 2002 6.727 6.977 6.720 6.801 35,810 +0.04(+0.54%)
Nov 05, 2002 6.867 6.867 6.698 6.764 3,769,631 -0.21(-3.05%)
Nov 04, 2002 6.735 6.992 6.735 6.977 61,817 +0.24(+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.