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: 6:30 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 30, 2003
8.328
8.446
8.328
8.446
212,275
+0.06(+0.70%)
May 29, 2003
8.255
8.416
8.255
8.387
51,332
+0.13(+1.60%)
May 28, 2003
8.314
8.343
8.255
8.255
75,161
-0.03(-0.35%)
May 27, 2003
8.240
8.336
8.233
8.284
92,453
-0.01(-0.09%)
May 23, 2003
8.270
8.292
8.167
8.292
1,076,493
+0.01(+0.18%)
May 22, 2003
8.292
8.343
8.233
8.277
33,495
-0.07(-0.79%)
May 21, 2003
8.284
8.402
8.284
8.343
1,504,720
-0.03(-0.35%)
May 20, 2003
8.226
8.372
8.196
8.372
1,395,247
+0.17(+2.06%)
May 19, 2003
8.277
8.277
8.189
8.203
104,980
-0.04(-0.45%)
May 16, 2003
8.152
8.277
8.152
8.240
18,790
+0.01(+0.18%)
May 15, 2003
8.203
8.277
8.167
8.226
26,687
+0.05(+0.63%)
May 14, 2003
8.152
8.255
8.086
8.174
93,815
+0.04(+0.45%)
May 13, 2003
8.130
8.137
8.049
8.137
28,457
+0.08(+1.00%)
May 12, 2003
8.005
8.152
8.005
8.057
38,942
+0.07(+0.92%)
May 09, 2003
7.866
8.020
7.866
7.983
16,747
+0.07(+0.93%)
May 08, 2003
7.968
7.998
7.888
7.910
10,620
-0.06(-0.74%)
May 07, 2003
8.005
8.042
7.895
7.968
47,928
+0.01(+0.18%)
May 06, 2003
7.895
8.027
7.888
7.954
121,183
+0.10(+1.31%)
May 05, 2003
7.917
7.917
7.792
7.851
76,250
+0.04(+0.56%)
May 02, 2003
7.719
7.858
7.719
7.807
71,893
+0.13(+1.72%)
May 01, 2003
7.741
7.800
7.653
7.675
51,741
-0.04(-0.48%)
Apr 30, 2003
7.609
7.726
7.609
7.711
833,580
+0.11(+1.45%)
Apr 29, 2003
7.565
7.667
7.543
7.601
84,011
+0.04(+0.49%)
Apr 28, 2003
7.550
7.616
7.513
7.565
70,940
+0.07(+0.88%)
Apr 25, 2003
7.513
7.528
7.418
7.498
104,572
-0.09(-1.16%)
Apr 24, 2003
7.601
7.616
7.498
7.587
43,299
-0.04(-0.58%)
Apr 23, 2003
7.579
7.638
7.579
7.631
55,826
+0.04(+0.48%)
Apr 22, 2003
7.594
7.638
7.565
7.594
115,601
-0.01(-0.10%)
Apr 21, 2003
7.638
7.638
7.513
7.601
5,467,157
+0.04(+0.49%)
Apr 17, 2003
7.528
7.675
7.476
7.565
43,435
+0.07(+0.98%)
Apr 16, 2003
7.498
7.579
7.491
7.491
132,076
-0.05(-0.68%)
Apr 15, 2003
7.454
7.543
7.454
7.543
118,460
+0.04(+0.49%)
Apr 14, 2003
7.484
7.528
7.454
7.506
48,881
-0.01(-0.20%)
Apr 11, 2003
7.396
7.520
7.381
7.520
929,983
+0.14(+1.89%)
Apr 10, 2003
7.418
7.454
7.315
7.381
1,731,566
+0.04(+0.60%)
Apr 09, 2003
7.344
7.344
7.293
7.337
6,671
-0.01(-0.10%)
Apr 08, 2003
7.388
7.388
7.337
7.344
21,513
+0.11(+1.52%)
Apr 07, 2003
7.410
7.410
7.212
7.234
17,973
-0.07(-1.00%)
Apr 04, 2003
7.337
7.337
7.271
7.308
37,308
+0.04(+0.51%)
Apr 03, 2003
7.344
7.344
7.197
7.271
111,788
-0.04(-0.60%)
Apr 02, 2003
7.124
7.337
7.124
7.315
85,917
+0.10(+1.32%)
Apr 01, 2003
7.263
7.263
7.212
7.219
4,357
+0.05(+0.72%)
Mar 31, 2003
7.146
7.227
7.146
7.168
36,082
-0.10(-1.41%)
Mar 28, 2003
7.271
7.337
7.124
7.271
41,256
+0.04(+0.51%)
Mar 27, 2003
7.139
7.234
7.139
7.234
4,901
-0.02(-0.30%)
Mar 26, 2003
7.344
7.344
7.161
7.256
432,176
-0.09(-1.20%)
Mar 25, 2003
7.344
7.344
7.175
7.344
63,042
+0.10(+1.42%)
Mar 24, 2003
7.241
7.410
7.161
7.241
56,915
-0.13(-1.79%)
Mar 21, 2003
7.418
7.418
7.278
7.374
46,294
-0.04(-0.59%)
Mar 20, 2003
7.344
7.418
7.234
7.418
1,221,913
+0.18(+2.43%)
Mar 19, 2003
7.293
7.300
7.234
7.241
19,607
-0.10(-1.40%)
Mar 18, 2003
7.344
7.344
7.234
7.344
153,181
+0.07(+1.01%)
Mar 17, 2003
7.161
7.300
7.146
7.271
50,107
+0.18(+2.48%)
Mar 14, 2003
7.050
7.153
7.050
7.095
13,207
+0.04(+0.63%)
Mar 13, 2003
7.036
7.146
7.036
7.050
6,127
-0.01(-0.21%)
Mar 12, 2003
7.131
7.131
7.006
7.065
49,971
-0.09(-1.23%)
Mar 11, 2003
7.285
7.293
7.117
7.153
61,408
-0.12(-1.62%)
Mar 10, 2003
7.234
7.271
7.131
7.271
84,828
+0.04(+0.61%)
Mar 07, 2003
7.175
7.227
7.168
7.227
73,118
+0.07(+0.92%)
Mar 06, 2003
7.234
7.234
7.161
7.161
370,903
-0.10(-1.42%)
Mar 05, 2003
7.197
7.344
7.197
7.263
28,457
-0.01(-0.10%)
Mar 04, 2003
7.344
7.344
7.227
7.271
176,601
+0.00(+0.00%)
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
.