Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Ishares MSCI ETF (NY: EWC )

38.26 +0.56 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 9.229 9.229 9.200 9.200 22,797 -0.04(-0.48%)
Sep 29, 2003 9.192 9.244 9.192 9.244 35,207 +0.06(+0.65%)
Sep 26, 2003 9.200 9.259 9.185 9.185 251,038 -0.24(-2.52%)
Sep 25, 2003 9.474 9.474 9.400 9.422 24,550 -0.04(-0.39%)
Sep 24, 2003 9.407 9.504 9.407 9.459 394,296 -0.01(-0.16%)
Sep 23, 2003 9.385 9.474 9.378 9.474 14,703 +0.07(+0.71%)
Sep 22, 2003 9.430 9.430 9.430 9.407 230,129 -0.01(-0.08%)
Sep 19, 2003 9.459 9.519 9.415 9.415 238,627 +0.10(+1.03%)
Sep 18, 2003 9.326 9.430 9.311 9.318 277,612 -0.02(-0.24%)
Sep 17, 2003 9.304 9.393 9.304 9.341 72,438 +0.07(+0.72%)
Sep 16, 2003 9.304 9.363 9.259 9.274 43,031 -0.05(-0.56%)
Sep 15, 2003 9.348 9.348 9.244 9.326 39,524 -0.04(-0.47%)
Sep 12, 2003 9.304 9.370 9.229 9.370 50,045 +0.18(+1.94%)
Sep 11, 2003 9.304 9.304 9.192 9.192 4,279,116 -0.12(-1.27%)
Sep 10, 2003 9.326 9.341 9.311 9.311 108,589 -0.06(-0.63%)
Sep 09, 2003 9.393 9.415 9.267 9.370 21,313 -0.04(-0.39%)
Sep 08, 2003 9.281 9.407 9.281 9.407 33,723 +0.13(+1.36%)
Sep 05, 2003 9.267 9.333 9.259 9.281 64,749 -0.06(-0.63%)
Sep 04, 2003 9.215 9.341 9.215 9.341 138,401 +0.16(+1.78%)
Sep 03, 2003 9.096 9.259 9.096 9.178 23,336 +0.07(+0.81%)
Sep 02, 2003 9.103 9.155 9.052 9.103 332,109 -0.03(-0.32%)
Aug 29, 2003 9.007 9.155 9.007 9.133 1,191,791 +0.10(+1.07%)
Aug 28, 2003 8.977 9.052 8.933 9.037 19,289 +0.13(+1.41%)
Aug 27, 2003 8.940 8.992 8.896 8.911 35,342 -0.03(-0.33%)
Aug 26, 2003 8.859 8.963 8.859 8.940 630,361 +0.07(+0.75%)
Aug 25, 2003 8.940 8.940 8.866 8.874 2,494,465 -0.07(-0.75%)
Aug 22, 2003 8.970 9.007 8.859 8.940 49,775 -0.04(-0.41%)
Aug 21, 2003 8.911 8.992 8.911 8.977 23,606 +0.01(+0.17%)
Aug 20, 2003 8.896 8.970 8.896 8.963 25,225 +0.00(+0.00%)
Aug 19, 2003 8.933 8.985 8.933 8.963 71,493 +0.03(+0.33%)
Aug 18, 2003 8.948 9.029 8.888 8.933 6,675,783 +0.00(+0.00%)
Aug 15, 2003 8.933 8.933 8.933 8.933 539 +0.04(+0.42%)
Aug 14, 2003 8.963 8.970 8.896 8.896 29,946 -0.02(-0.25%)
Aug 13, 2003 8.896 8.963 8.888 8.918 27,788 +0.02(+0.25%)
Aug 12, 2003 8.822 8.896 8.822 8.896 24,550 +0.02(+0.25%)
Aug 11, 2003 8.748 8.874 8.748 8.874 18,885 +0.16(+1.87%)
Aug 08, 2003 8.599 8.725 8.599 8.711 17,940 +0.12(+1.38%)
Aug 07, 2003 8.518 8.592 8.518 8.592 809 +0.11(+1.31%)
Aug 06, 2003 8.585 8.585 8.458 8.481 55,711 -0.07(-0.78%)
Aug 05, 2003 8.599 8.673 8.547 8.547 32,374 -0.01(-0.17%)
Aug 04, 2003 8.673 8.673 8.547 8.562 69,875 -0.13(-1.53%)
Aug 01, 2003 8.666 8.696 8.607 8.696 26,169 +0.05(+0.60%)
Jul 31, 2003 8.570 8.644 8.570 8.644 11,715,434 -0.01(-0.17%)
Jul 30, 2003 8.681 8.718 8.592 8.659 784,680 -0.14(-1.60%)
Jul 29, 2003 8.859 8.859 8.711 8.799 22,392 +0.01(+0.08%)
Jul 28, 2003 8.851 8.896 8.792 8.792 13,624 -0.04(-0.50%)
Jul 25, 2003 8.822 8.903 8.762 8.837 22,527 +0.01(+0.17%)
Jul 24, 2003 8.725 8.844 8.718 8.822 22,932 +0.19(+2.15%)
Jul 23, 2003 8.585 8.696 8.577 8.636 16,726 +0.14(+1.66%)
Jul 22, 2003 8.577 8.577 8.458 8.496 17,940 -0.03(-0.35%)
Jul 21, 2003 8.444 8.562 8.444 8.525 15,512 -0.03(-0.35%)
Jul 18, 2003 8.488 8.555 8.414 8.555 403,738 +0.12(+1.41%)
Jul 17, 2003 8.481 8.518 8.436 8.436 20,099 -0.10(-1.13%)
Jul 16, 2003 8.562 8.570 8.510 8.533 60,162 +0.01(+0.09%)
Jul 15, 2003 8.592 8.673 8.473 8.525 529,729 -0.12(-1.37%)
Jul 14, 2003 8.607 8.725 8.607 8.644 20,369 +0.07(+0.87%)
Jul 11, 2003 8.599 8.599 8.570 8.570 344,250 +0.02(+0.26%)
Jul 10, 2003 8.636 8.636 8.547 8.547 48,157 -0.13(-1.54%)
Jul 09, 2003 8.718 8.718 8.622 8.681 66,907 -0.03(-0.34%)
Jul 08, 2003 8.829 8.829 8.688 8.711 95,909 -0.11(-1.26%)
Jul 07, 2003 8.822 8.874 8.725 8.822 178,465 -0.01(-0.08%)
Jul 03, 2003 8.785 8.881 8.725 8.829 250,363 +0.04(+0.51%)
Jul 02, 2003 8.673 8.881 8.673 8.785 77,564 +0.19(+2.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.