Canada Ishares MSCI ETF (NY: EWC )

34.29 -0.05 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.66 13.66 13.52 13.59 121,300 -0.07(-0.51%)
May 27, 2004 13.56 13.66 13.55 13.66 60,400 +0.13(+0.96%)
May 26, 2004 13.62 13.68 13.47 13.53 36,200 -0.02(-0.15%)
May 25, 2004 13.34 13.55 13.34 13.55 110,100 +0.24(+1.80%)
May 24, 2004 13.33 13.36 13.30 13.31 52,600 +0.07(+0.53%)
May 21, 2004 13.26 13.31 13.20 13.24 15,900 -0.05(-0.38%)
May 20, 2004 13.25 13.33 13.23 13.29 213,800 +0.10(+0.76%)
May 19, 2004 13.37 13.41 13.19 13.19 131,000 +0.12(+0.92%)
May 18, 2004 13.02 13.07 12.96 13.07 513,700 +0.07(+0.54%)
May 17, 2004 13.16 13.17 12.98 13.00 76,100 -0.19(-1.44%)
May 14, 2004 13.05 13.20 13.04 13.19 113,700 +0.00(+0.00%)
May 13, 2004 13.15 13.22 13.12 13.19 123,500 +0.06(+0.46%)
May 12, 2004 13.23 13.27 13.06 13.13 285,900 -0.09(-0.68%)
May 11, 2004 13.10 13.27 13.10 13.22 172,800 +0.17(+1.30%)
May 10, 2004 13.04 13.20 13.00 13.05 371,500 -0.34(-2.54%)
May 07, 2004 13.57 13.57 13.32 13.39 184,300 -0.30(-2.19%)
May 06, 2004 13.69 13.71 13.54 13.69 353,300 -0.08(-0.58%)
May 05, 2004 13.76 13.80 13.68 13.77 36,600 +0.01(+0.07%)
May 04, 2004 13.57 13.77 13.57 13.76 166,900 +0.29(+2.15%)
May 03, 2004 13.47 13.50 13.38 13.47 38,300 +0.11(+0.82%)
Apr 30, 2004 13.46 13.49 13.31 13.36 366,100 +0.00(+0.00%)
Apr 29, 2004 13.59 13.62 13.34 13.36 840,500 -0.19(-1.40%)
Apr 28, 2004 13.93 13.93 13.44 13.55 846,300 -0.63(-4.44%)
Apr 27, 2004 14.26 14.26 14.14 14.18 191,000 -0.12(-0.84%)
Apr 26, 2004 14.37 14.44 14.23 14.30 27,100 +0.07(+0.49%)
Apr 23, 2004 14.32 14.32 14.19 14.23 274,900 -0.10(-0.70%)
Apr 22, 2004 14.10 14.36 14.06 14.33 54,800 +0.27(+1.92%)
Apr 21, 2004 14.14 14.16 14.02 14.06 60,800 -0.04(-0.28%)
Apr 20, 2004 14.42 14.42 14.10 14.10 153,600 -0.38(-2.62%)
Apr 19, 2004 14.48 14.49 14.35 14.48 106,000 +0.04(+0.28%)
Apr 16, 2004 14.41 14.51 14.38 14.44 85,100 +0.03(+0.21%)
Apr 15, 2004 14.34 14.47 14.26 14.41 175,000 +0.07(+0.49%)
Apr 14, 2004 14.49 14.56 14.26 14.34 190,600 -0.37(-2.52%)
Apr 13, 2004 14.95 14.96 14.64 14.71 60,600 -0.24(-1.61%)
Apr 12, 2004 14.91 14.96 14.80 14.95 325,800 +0.07(+0.47%)
Apr 08, 2004 14.96 14.96 14.80 14.88 75,300 -0.12(-0.80%)
Apr 07, 2004 15.07 15.07 14.90 15.00 70,700 -0.07(-0.46%)
Apr 06, 2004 15.03 15.10 15.02 15.07 57,200 -0.02(-0.13%)
Apr 05, 2004 14.90 15.11 14.90 15.09 110,600 +0.12(+0.80%)
Apr 02, 2004 14.85 14.98 14.79 14.97 123,100 +0.17(+1.15%)
Apr 01, 2004 14.66 14.82 14.66 14.80 47,500 +0.21(+1.44%)
Mar 31, 2004 14.66 14.78 14.59 14.59 274,200 -0.16(-1.08%)
Mar 30, 2004 14.59 14.77 14.54 14.75 63,100 +0.19(+1.30%)
Mar 29, 2004 14.50 15.44 14.50 14.56 62,000 +0.22(+1.53%)
Mar 26, 2004 14.31 14.43 14.31 14.34 185,000 +0.10(+0.70%)
Mar 25, 2004 14.10 14.24 14.00 14.24 61,400 +0.24(+1.71%)
Mar 24, 2004 14.15 14.15 13.95 14.00 42,100 -0.15(-1.06%)
Mar 23, 2004 14.25 14.25 14.07 14.15 56,400 +0.03(+0.21%)
Mar 22, 2004 14.20 14.29 14.06 14.12 108,500 -0.10(-0.70%)
Mar 19, 2004 14.27 14.39 14.21 14.22 159,900 -0.15(-1.04%)
Mar 18, 2004 14.30 14.37 14.28 14.37 23,800 +0.03(+0.21%)
Mar 17, 2004 14.15 14.34 14.11 14.34 32,300 +0.20(+1.41%)
Mar 16, 2004 14.03 14.25 14.03 14.14 161,000 +0.19(+1.36%)
Mar 15, 2004 14.21 14.23 13.94 13.95 562,700 -0.28(-1.97%)
Mar 12, 2004 14.21 14.28 14.12 14.23 37,300 -0.07(-0.49%)
Mar 11, 2004 14.28 14.39 14.13 14.30 153,500 -0.08(-0.56%)
Mar 10, 2004 14.68 14.68 14.35 14.38 135,500 -0.35(-2.38%)
Mar 09, 2004 14.76 14.80 14.64 14.73 73,500 -0.12(-0.81%)
Mar 08, 2004 14.90 14.97 14.80 14.85 189,000 -0.02(-0.13%)
Mar 05, 2004 14.74 14.91 14.74 14.87 75,200 +0.17(+1.16%)
Mar 04, 2004 14.69 14.76 14.62 14.70 23,200 +0.12(+0.82%)
Mar 03, 2004 14.57 14.67 14.50 14.58 145,400 -0.07(-0.48%)
Mar 02, 2004 14.80 14.83 14.64 14.65 55,100 -0.17(-1.15%)
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.