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: 4:10 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 (%)
Sep 30, 2003
9.146
9.146
9.117
9.117
23,004
-0.04(-0.48%)
Sep 29, 2003
9.109
9.161
9.109
9.161
35,527
+0.06(+0.65%)
Sep 26, 2003
9.117
9.176
9.102
9.102
253,323
-0.24(-2.52%)
Sep 25, 2003
9.389
9.389
9.315
9.337
24,774
-0.04(-0.39%)
Sep 24, 2003
9.322
9.418
9.322
9.374
397,885
-0.01(-0.16%)
Sep 23, 2003
9.300
9.389
9.293
9.389
14,837
+0.07(+0.71%)
Sep 22, 2003
9.345
9.345
9.345
9.322
232,224
-0.01(-0.08%)
Sep 19, 2003
9.374
9.433
9.330
9.330
240,800
+0.10(+1.03%)
Sep 18, 2003
9.242
9.345
9.227
9.234
280,139
-0.02(-0.24%)
Sep 17, 2003
9.220
9.308
9.220
9.256
73,097
+0.07(+0.72%)
Sep 16, 2003
9.220
9.278
9.176
9.190
43,423
-0.05(-0.56%)
Sep 15, 2003
9.264
9.264
9.161
9.242
39,883
-0.04(-0.47%)
Sep 12, 2003
9.220
9.286
9.146
9.286
50,501
+0.18(+1.94%)
Sep 11, 2003
9.220
9.220
9.109
9.109
4,318,073
-0.12(-1.27%)
Sep 10, 2003
9.242
9.256
9.227
9.227
109,578
-0.06(-0.63%)
Sep 09, 2003
9.308
9.330
9.183
9.286
21,507
-0.04(-0.39%)
Sep 08, 2003
9.198
9.322
9.198
9.322
34,030
+0.12(+1.36%)
Sep 05, 2003
9.183
9.249
9.176
9.198
65,338
-0.06(-0.63%)
Sep 04, 2003
9.131
9.256
9.131
9.256
139,661
+0.16(+1.78%)
Sep 03, 2003
9.014
9.176
9.014
9.095
23,549
+0.07(+0.81%)
Sep 02, 2003
9.021
9.073
8.970
9.021
335,133
-0.03(-0.32%)
Aug 29, 2003
8.926
9.073
8.926
9.051
1,202,641
+0.10(+1.07%)
Aug 28, 2003
8.896
8.970
8.852
8.955
19,465
+0.12(+1.41%)
Aug 27, 2003
8.860
8.911
8.816
8.830
35,664
-0.03(-0.33%)
Aug 26, 2003
8.779
8.882
8.779
8.860
636,099
+0.07(+0.75%)
Aug 25, 2003
8.860
8.860
8.786
8.794
2,517,174
-0.07(-0.75%)
Aug 22, 2003
8.889
8.926
8.779
8.860
50,229
-0.04(-0.41%)
Aug 21, 2003
8.830
8.911
8.830
8.896
23,821
+0.01(+0.17%)
Aug 20, 2003
8.816
8.889
8.816
8.882
25,454
+0.00(+0.00%)
Aug 19, 2003
8.852
8.904
8.852
8.882
72,144
+0.03(+0.33%)
Aug 18, 2003
8.867
8.948
8.808
8.852
6,736,559
+0.00(+0.00%)
Aug 15, 2003
8.852
8.852
8.852
8.852
544
+0.04(+0.42%)
Aug 14, 2003
8.882
8.889
8.816
8.816
30,219
-0.02(-0.25%)
Aug 13, 2003
8.816
8.882
8.808
8.838
28,041
+0.02(+0.25%)
Aug 12, 2003
8.742
8.816
8.742
8.816
24,774
+0.02(+0.25%)
Aug 11, 2003
8.669
8.794
8.669
8.794
19,057
+0.16(+1.87%)
Aug 08, 2003
8.522
8.647
8.522
8.632
18,104
+0.12(+1.38%)
Aug 07, 2003
8.441
8.514
8.441
8.514
816
+0.11(+1.31%)
Aug 06, 2003
8.507
8.507
8.382
8.404
56,218
-0.07(-0.78%)
Aug 05, 2003
8.522
8.595
8.470
8.470
32,669
-0.01(-0.17%)
Aug 04, 2003
8.595
8.595
8.470
8.485
70,511
-0.13(-1.53%)
Aug 01, 2003
8.588
8.617
8.529
8.617
26,407
+0.05(+0.60%)
Jul 31, 2003
8.492
8.566
8.492
8.566
11,822,091
-0.01(-0.17%)
Jul 30, 2003
8.603
8.639
8.514
8.581
791,823
-0.14(-1.60%)
Jul 29, 2003
8.779
8.779
8.632
8.720
22,596
+0.01(+0.08%)
Jul 28, 2003
8.772
8.816
8.713
8.713
13,748
-0.04(-0.50%)
Jul 25, 2003
8.742
8.823
8.683
8.757
22,732
+0.01(+0.17%)
Jul 24, 2003
8.647
8.764
8.639
8.742
23,140
+0.18(+2.15%)
Jul 23, 2003
8.507
8.617
8.500
8.558
16,879
+0.14(+1.66%)
Jul 22, 2003
8.500
8.500
8.382
8.419
18,104
-0.03(-0.35%)
Jul 21, 2003
8.367
8.485
8.367
8.448
15,654
-0.03(-0.35%)
Jul 18, 2003
8.412
8.478
8.338
8.478
407,414
+0.12(+1.41%)
Jul 17, 2003
8.404
8.441
8.360
8.360
20,282
-0.10(-1.13%)
Jul 16, 2003
8.485
8.492
8.434
8.456
60,710
+0.01(+0.09%)
Jul 15, 2003
8.514
8.595
8.397
8.448
534,552
-0.12(-1.37%)
Jul 14, 2003
8.529
8.647
8.529
8.566
20,554
+0.07(+0.87%)
Jul 11, 2003
8.522
8.522
8.492
8.492
347,384
+0.02(+0.26%)
Jul 10, 2003
8.558
8.558
8.470
8.470
48,595
-0.13(-1.54%)
Jul 09, 2003
8.639
8.639
8.544
8.603
67,516
-0.03(-0.34%)
Jul 08, 2003
8.749
8.749
8.610
8.632
96,783
-0.11(-1.26%)
Jul 07, 2003
8.742
8.794
8.647
8.742
180,089
-0.01(-0.08%)
Jul 03, 2003
8.705
8.801
8.647
8.749
252,643
+0.04(+0.51%)
Jul 02, 2003
8.595
8.801
8.595
8.705
78,270
+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
.