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

Canada Ishares MSCI ETF (NY: EWC )

41.42 -0.24 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 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 (%)
Aug 31, 2004 10.07 10.15 10.02 10.14 28,305 +0.11(+1.06%)
Aug 30, 2004 10.15 10.15 10.02 10.03 17,321 -0.12(-1.19%)
Aug 27, 2004 10.19 10.23 10.13 10.15 26,474 -0.05(-0.49%)
Aug 26, 2004 10.18 10.23 10.11 10.20 63,934 -0.04(-0.42%)
Aug 25, 2004 10.15 10.29 10.09 10.25 21,827 +0.09(+0.84%)
Aug 24, 2004 10.30 10.30 10.16 10.16 38,867 -0.02(-0.21%)
Aug 23, 2004 10.27 10.43 10.15 10.18 36,896 -0.11(-1.10%)
Aug 20, 2004 10.23 10.33 10.22 10.30 464,298 +0.12(+1.19%)
Aug 19, 2004 10.13 10.27 10.13 10.18 16,898 +0.06(+0.63%)
Aug 18, 2004 10.06 10.14 10.04 10.11 8,449 +0.06(+0.56%)
Aug 17, 2004 10.10 10.12 10.03 10.06 10,984 -0.06(-0.56%)
Aug 16, 2004 10.02 10.11 10.02 10.11 15,490 +0.17(+1.71%)
Aug 13, 2004 9.927 10.02 9.856 9.941 110,828 +0.20(+2.04%)
Aug 12, 2004 9.821 9.870 9.743 9.743 73,510 -0.12(-1.22%)
Aug 11, 2004 9.927 9.949 9.835 9.863 23,376 -0.18(-1.77%)
Aug 10, 2004 10.01 10.07 9.970 10.04 8,167 +0.04(+0.35%)
Aug 09, 2004 9.977 10.01 9.941 10.01 33,657 +0.03(+0.29%)
Aug 06, 2004 10.04 10.06 9.941 9.977 55,203 -0.11(-1.06%)
Aug 05, 2004 10.24 10.24 10.08 10.08 34,501 -0.14(-1.39%)
Aug 04, 2004 10.24 10.29 10.23 10.23 98,999 -0.04(-0.41%)
Aug 03, 2004 10.25 10.32 10.25 10.27 71,679 +0.04(+0.35%)
Aug 02, 2004 10.14 10.23 10.08 10.23 99,422 +0.04(+0.35%)
Jul 30, 2004 10.25 10.25 10.18 10.20 24,925 +0.02(+0.21%)
Jul 29, 2004 10.10 10.18 10.08 10.18 87,451 +0.16(+1.56%)
Jul 28, 2004 9.977 10.04 9.941 10.02 35,065 +0.06(+0.64%)
Jul 27, 2004 9.977 9.977 9.870 9.956 113,082 -0.06(-0.57%)
Jul 26, 2004 10.16 10.16 9.949 10.01 93,366 -0.19(-1.88%)
Jul 23, 2004 10.18 10.21 10.13 10.20 113,645 -0.01(-0.07%)
Jul 22, 2004 10.21 10.24 10.16 10.21 50,837 +0.02(+0.21%)
Jul 21, 2004 10.26 10.26 10.16 10.19 104,210 -0.04(-0.42%)
Jul 20, 2004 10.27 10.27 10.21 10.23 15,068 -0.01(-0.07%)
Jul 19, 2004 10.13 10.26 10.13 10.24 108,857 +0.08(+0.77%)
Jul 16, 2004 10.20 10.23 10.12 10.16 117,870 +0.06(+0.63%)
Jul 15, 2004 10.25 10.25 10.10 10.10 11,688 -0.11(-1.11%)
Jul 14, 2004 10.19 10.23 10.18 10.21 515,135 +0.03(+0.28%)
Jul 13, 2004 10.15 10.18 10.06 10.18 42,106 +0.03(+0.28%)
Jul 12, 2004 10.21 10.21 10.13 10.15 8,871 -0.05(-0.49%)
Jul 09, 2004 10.19 10.23 10.13 10.20 60,413 +0.03(+0.28%)
Jul 08, 2004 10.22 10.22 10.15 10.18 149,696 -0.02(-0.21%)
Jul 07, 2004 10.20 10.25 10.18 10.20 39,430 +0.07(+0.70%)
Jul 06, 2004 10.17 10.19 10.10 10.13 124,066 -0.01(-0.14%)
Jul 02, 2004 10.19 10.19 10.11 10.14 171,383 -0.08(-0.76%)
Jul 01, 2004 10.23 10.28 10.06 10.22 168,707 +0.01(+0.14%)
Jun 30, 2004 10.15 10.23 10.06 10.20 178,565 +0.14(+1.41%)
Jun 29, 2004 10.07 10.07 9.998 10.06 2,387,396 +0.09(+0.85%)
Jun 28, 2004 10.13 10.13 9.977 9.977 171,242 -0.07(-0.71%)
Jun 25, 2004 10.08 10.13 10.03 10.05 20,560 -0.03(-0.28%)
Jun 24, 2004 10.15 10.18 10.08 10.08 48,725 +0.04(+0.42%)
Jun 23, 2004 10.05 10.06 9.977 10.03 159,694 +0.04(+0.36%)
Jun 22, 2004 9.892 9.998 9.892 9.998 73,932 +0.11(+1.15%)
Jun 21, 2004 9.941 9.941 9.856 9.885 60,554 +0.03(+0.29%)
Jun 18, 2004 9.906 9.991 9.856 9.856 86,043 +0.02(+0.22%)
Jun 17, 2004 9.750 9.856 9.721 9.835 63,371 +0.09(+0.87%)
Jun 16, 2004 9.743 9.750 9.693 9.750 6,055 +0.03(+0.29%)
Jun 15, 2004 9.601 9.750 9.601 9.721 337,415 +0.18(+1.94%)
Jun 14, 2004 9.579 9.650 9.537 9.537 69,567 -0.18(-1.90%)
Jun 10, 2004 9.686 9.757 9.686 9.721 44,500 +0.06(+0.59%)
Jun 09, 2004 9.799 9.821 9.665 9.665 425,853 -0.22(-2.23%)
Jun 08, 2004 9.856 9.885 9.856 9.885 31,826 +0.01(+0.14%)
Jun 07, 2004 9.842 9.878 9.799 9.870 72,947 +0.13(+1.31%)
Jun 04, 2004 9.721 9.771 9.679 9.743 34,642 +0.09(+0.96%)
Jun 03, 2004 9.707 9.714 9.608 9.650 24,785 +0.01(+0.07%)
Jun 02, 2004 9.736 9.736 9.636 9.643 248,695 -0.05(-0.51%)
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.