Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
8.265
8.367
8.250
8.309
140,750
-0.08(-0.96%)
May 28, 2002
8.338
8.397
8.338
8.390
116,384
+0.09(+1.06%)
May 27, 2002
8.375
8.375
8.301
8.301
34,711
+0.00(+0.00%)
May 24, 2002
8.375
8.375
8.301
8.301
34,711
-0.07(-0.88%)
May 23, 2002
8.338
8.375
8.243
8.375
326,693
+0.04(+0.44%)
May 22, 2002
8.228
8.338
8.228
8.338
40,564
+0.01(+0.09%)
May 21, 2002
8.301
8.360
8.235
8.331
12,931
+0.14(+1.70%)
May 20, 2002
8.338
8.360
8.191
8.191
18,921
-0.15(-1.85%)
May 17, 2002
8.301
8.375
8.265
8.345
29,538
+0.05(+0.62%)
May 16, 2002
8.228
8.294
8.162
8.294
31,852
+0.18(+2.17%)
May 15, 2002
8.228
8.243
8.118
8.118
25,318
-0.07(-0.90%)
May 14, 2002
8.228
8.235
8.191
8.191
24,774
+0.01(+0.09%)
May 13, 2002
8.118
8.184
8.088
8.184
27,632
+0.07(+0.81%)
May 10, 2002
8.081
8.213
8.081
8.118
17,151
+0.00(+0.00%)
May 09, 2002
8.191
8.191
8.118
8.118
47,370
-0.05(-0.63%)
May 08, 2002
8.118
8.184
8.103
8.169
272,244
+0.05(+0.63%)
May 07, 2002
8.081
8.118
7.905
8.118
35,936
-0.03(-0.36%)
May 06, 2002
8.191
8.191
8.147
8.147
62,888
-0.04(-0.54%)
May 03, 2002
8.191
8.191
8.132
8.191
8,711
+0.00(+0.00%)
May 02, 2002
8.118
8.221
8.118
8.191
22,187
+0.01(+0.18%)
May 01, 2002
8.052
8.176
8.052
8.176
4,355
-0.01(-0.09%)
Apr 30, 2002
8.081
8.191
8.008
8.184
76,773
+0.21(+2.58%)
Apr 29, 2002
8.118
8.154
7.978
7.978
49,684
-0.14(-1.72%)
Apr 26, 2002
8.228
8.265
8.118
8.118
79,087
-0.10(-1.16%)
Apr 25, 2002
8.191
8.301
8.118
8.213
232,360
-0.01(-0.18%)
Apr 24, 2002
8.265
8.301
8.088
8.228
118,426
-0.09(-1.06%)
Apr 23, 2002
8.301
8.331
8.162
8.316
113,798
+0.01(+0.18%)
Apr 22, 2002
8.375
8.412
8.162
8.301
229,366
-0.11(-1.31%)
Apr 19, 2002
8.338
8.434
8.279
8.412
162,802
+0.11(+1.33%)
Apr 18, 2002
8.338
8.412
8.191
8.301
119,243
+0.01(+0.09%)
Apr 17, 2002
8.169
8.294
8.118
8.294
39,203
+0.07(+0.80%)
Apr 16, 2002
8.154
8.294
8.154
8.228
121,148
+0.26(+3.23%)
Apr 15, 2002
8.008
8.022
7.971
7.971
33,349
-0.04(-0.46%)
Apr 12, 2002
8.191
8.265
8.008
8.008
141,022
-0.03(-0.37%)
Apr 11, 2002
8.191
8.294
8.037
8.037
65,066
-0.15(-1.88%)
Apr 10, 2002
8.008
8.191
8.008
8.191
127,002
+0.04(+0.54%)
Apr 09, 2002
7.978
8.147
7.978
8.147
101,138
+0.15(+1.93%)
Apr 08, 2002
8.008
8.118
7.978
7.993
194,791
-0.09(-1.09%)
Apr 05, 2002
8.008
8.154
8.008
8.081
14,292
+0.00(+0.00%)
Apr 04, 2002
8.191
8.191
8.081
8.081
12,251
-0.01(-0.18%)
Apr 03, 2002
8.096
8.096
8.096
8.096
4,628
+0.00(+0.00%)
Apr 02, 2002
8.265
8.265
8.081
8.096
37,297
+0.01(+0.18%)
Apr 01, 2002
8.228
8.265
8.052
8.081
34,575
-0.04(-0.54%)
Mar 29, 2002
8.052
8.257
8.052
8.125
13,612
+0.00(+0.00%)
Mar 28, 2002
8.052
8.257
8.052
8.125
13,612
-0.03(-0.36%)
Mar 27, 2002
8.081
8.154
8.081
8.154
6,125
+0.04(+0.45%)
Mar 26, 2002
8.000
8.118
7.971
8.118
314,306
-0.03(-0.36%)
Mar 25, 2002
8.191
8.191
8.008
8.147
800,263
-0.08(-0.98%)
Mar 22, 2002
8.301
8.301
8.199
8.228
191,388
-0.10(-1.23%)
Mar 21, 2002
8.250
8.367
8.213
8.331
180,770
+0.00(+0.00%)
Mar 20, 2002
8.287
8.331
8.287
8.331
2,858
+0.04(+0.44%)
Mar 19, 2002
8.301
8.338
8.235
8.294
448,795
+0.04(+0.44%)
Mar 18, 2002
8.279
8.279
8.257
8.257
4,083
+0.20(+2.46%)
Mar 15, 2002
8.059
8.206
8.059
8.059
9,256
+0.01(+0.09%)
Mar 14, 2002
8.154
8.154
8.052
8.052
3,811
-0.10(-1.26%)
Mar 13, 2002
8.199
8.257
8.154
8.154
13,476
-0.04(-0.54%)
Mar 12, 2002
8.228
8.294
8.154
8.199
694,360
-0.07(-0.80%)
Mar 11, 2002
8.265
8.265
8.265
8.265
3,130
+0.04(+0.45%)
Mar 08, 2002
8.412
8.412
8.221
8.228
50,229
-0.11(-1.32%)
Mar 07, 2002
8.375
8.412
8.235
8.338
41,245
+0.00(+0.00%)
Mar 06, 2002
8.081
8.338
8.044
8.338
15,654
+0.26(+3.18%)
Mar 05, 2002
8.147
8.287
8.081
8.081
16,334
-0.07(-0.90%)
Mar 04, 2002
8.118
8.154
8.081
8.154
13,476
+0.29(+3.74%)
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
.