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 (%)
Mar 31, 2003 6.909 6.987 6.909 6.931 37,318 -0.10(-1.41%)
Mar 28, 2003 7.030 7.094 6.888 7.030 42,669 +0.04(+0.51%)
Mar 27, 2003 6.902 6.995 6.902 6.995 5,069 -0.02(-0.30%)
Mar 26, 2003 7.101 7.101 6.924 7.016 446,976 -0.09(-1.20%)
Mar 25, 2003 7.101 7.101 6.938 7.101 65,201 +0.10(+1.42%)
Mar 24, 2003 7.002 7.165 6.924 7.002 58,864 -0.13(-1.79%)
Mar 21, 2003 7.172 7.172 7.037 7.129 47,880 -0.04(-0.59%)
Mar 20, 2003 7.101 7.172 6.995 7.172 1,263,758 +0.17(+2.43%)
Mar 19, 2003 7.051 7.058 6.995 7.002 20,278 -0.10(-1.40%)
Mar 18, 2003 7.101 7.101 6.995 7.101 158,427 +0.07(+1.01%)
Mar 17, 2003 6.924 7.058 6.909 7.030 51,823 +0.17(+2.48%)
Mar 14, 2003 6.817 6.916 6.817 6.860 13,659 +0.04(+0.62%)
Mar 13, 2003 6.803 6.909 6.803 6.817 6,337 -0.01(-0.21%)
Mar 12, 2003 6.895 6.895 6.774 6.831 51,682 -0.09(-1.23%)
Mar 11, 2003 7.044 7.051 6.881 6.916 63,511 -0.11(-1.62%)
Mar 10, 2003 6.995 7.030 6.895 7.030 87,733 +0.04(+0.61%)
Mar 07, 2003 6.938 6.987 6.931 6.987 75,622 +0.06(+0.92%)
Mar 06, 2003 6.995 6.995 6.924 6.924 383,605 -0.10(-1.42%)
Mar 05, 2003 6.959 7.101 6.959 7.023 29,432 -0.01(-0.10%)
Mar 04, 2003 7.101 7.101 6.987 7.030 182,649 +0.00(+0.00%)
Mar 03, 2003 7.172 7.186 7.016 7.030 113,645 -0.07(-1.00%)
Feb 28, 2003 7.101 7.186 7.094 7.101 43,373 +0.01(+0.10%)
Feb 27, 2003 7.030 7.129 7.030 7.094 368,819 +0.01(+0.10%)
Feb 26, 2003 6.959 7.087 6.959 7.087 1,895,637 +0.04(+0.60%)
Feb 25, 2003 6.895 7.044 6.888 7.044 61,399 +0.06(+0.92%)
Feb 24, 2003 7.016 7.101 6.909 6.980 222,220 +0.08(+1.13%)
Feb 21, 2003 7.066 7.066 6.902 6.902 19,715 -0.06(-0.82%)
Feb 20, 2003 7.016 7.016 6.909 6.959 25,770 -0.03(-0.41%)
Feb 19, 2003 6.938 7.023 6.938 6.987 706,938 -0.01(-0.10%)
Feb 18, 2003 6.817 6.995 6.817 6.995 805,797 +0.24(+3.58%)
Feb 14, 2003 6.874 6.874 6.753 6.753 2,112 +0.00(+0.00%)
Feb 13, 2003 6.746 6.781 6.746 6.753 14,364 +0.02(+0.32%)
Feb 12, 2003 6.710 6.810 6.710 6.732 7,322 -0.03(-0.42%)
Feb 11, 2003 6.810 6.810 6.760 6.760 6,477 -0.09(-1.35%)
Feb 10, 2003 6.760 6.874 6.760 6.853 10,280 +0.04(+0.52%)
Feb 07, 2003 6.781 6.945 6.781 6.817 16,053 -0.02(-0.31%)
Feb 06, 2003 6.860 6.924 6.803 6.838 1,592,302 -0.02(-0.31%)
Feb 05, 2003 6.924 6.987 6.831 6.860 1,065,055 -0.06(-0.92%)
Feb 04, 2003 6.924 6.995 6.789 6.924 1,093,220 +0.01(+0.21%)
Feb 03, 2003 7.002 7.002 6.874 6.909 56,752 -0.08(-1.12%)
Jan 31, 2003 6.902 6.987 6.767 6.987 46,190 +0.10(+1.44%)
Jan 30, 2003 6.959 6.980 6.824 6.888 140,824 +0.00(+0.00%)
Jan 29, 2003 6.781 6.987 6.767 6.888 33,516 +0.07(+1.04%)
Jan 28, 2003 6.909 6.952 6.789 6.817 1,515,975 -0.01(-0.10%)
Jan 27, 2003 6.938 7.030 6.817 6.824 2,693,408 -0.13(-1.94%)
Jan 24, 2003 7.101 7.172 6.959 6.959 183,775 -0.12(-1.71%)
Jan 23, 2003 6.987 7.080 6.987 7.080 56,893 +0.13(+1.94%)
Jan 22, 2003 6.895 7.101 6.895 6.945 92,240 -0.01(-0.20%)
Jan 21, 2003 7.115 7.137 6.952 6.959 41,824 -0.13(-1.90%)
Jan 17, 2003 7.066 7.094 6.987 7.094 53,654 +0.02(+0.30%)
Jan 16, 2003 7.165 7.165 7.037 7.073 139,275 -0.02(-0.30%)
Jan 15, 2003 7.094 7.108 6.987 7.094 30,558 -0.04(-0.60%)
Jan 14, 2003 7.073 7.137 7.073 7.137 6,055 +0.06(+0.90%)
Jan 13, 2003 7.101 7.165 7.073 7.073 22,109 +0.06(+0.81%)
Jan 10, 2003 6.966 7.094 6.959 7.016 16,194 +0.02(+0.30%)
Jan 09, 2003 6.931 7.044 6.916 6.995 1,500,202 +0.08(+1.13%)
Jan 08, 2003 7.066 7.066 6.902 6.916 1,078,011 -0.16(-2.21%)
Jan 07, 2003 7.066 7.094 6.980 7.073 2,147,150 +0.01(+0.10%)
Jan 06, 2003 7.002 7.087 6.931 7.066 2,164,753 +0.17(+2.47%)
Jan 03, 2003 6.895 6.902 6.895 6.895 1,830 +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.