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
)
38.59
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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 (%)
Jan 31, 2003
7.206
7.295
7.065
7.295
44,245
+0.10(+1.44%)
Jan 30, 2003
7.265
7.287
7.124
7.191
134,894
+0.00(+0.00%)
Jan 29, 2003
7.080
7.295
7.065
7.191
32,104
+0.07(+1.04%)
Jan 28, 2003
7.213
7.258
7.087
7.117
1,452,137
-0.01(-0.10%)
Jan 27, 2003
7.243
7.339
7.117
7.124
2,579,988
-0.14(-1.94%)
Jan 24, 2003
7.413
7.487
7.265
7.265
176,037
-0.13(-1.71%)
Jan 23, 2003
7.295
7.391
7.295
7.391
54,497
+0.14(+1.94%)
Jan 22, 2003
7.198
7.413
7.198
7.250
88,355
-0.01(-0.20%)
Jan 21, 2003
7.428
7.450
7.258
7.265
40,063
-0.14(-1.90%)
Jan 17, 2003
7.376
7.406
7.295
7.406
51,394
+0.02(+0.30%)
Jan 16, 2003
7.480
7.480
7.346
7.384
133,410
-0.02(-0.30%)
Jan 15, 2003
7.406
7.421
7.295
7.406
29,272
-0.04(-0.60%)
Jan 14, 2003
7.384
7.450
7.384
7.450
5,800
+0.07(+0.90%)
Jan 13, 2003
7.413
7.480
7.384
7.384
21,178
+0.06(+0.81%)
Jan 10, 2003
7.272
7.406
7.265
7.324
15,512
+0.02(+0.30%)
Jan 09, 2003
7.235
7.354
7.220
7.302
1,437,028
+0.08(+1.13%)
Jan 08, 2003
7.376
7.376
7.206
7.220
1,032,615
-0.16(-2.21%)
Jan 07, 2003
7.376
7.406
7.287
7.384
2,056,733
+0.01(+0.10%)
Jan 06, 2003
7.309
7.398
7.235
7.376
2,073,594
+0.18(+2.47%)
Jan 03, 2003
7.198
7.206
7.198
7.198
1,753
+0.01(+0.21%)
Jan 02, 2003
7.154
7.191
7.005
7.183
17,131
+0.19(+2.65%)
Dec 31, 2002
6.954
7.035
6.954
6.998
6,744
+0.04(+0.64%)
Dec 30, 2002
6.954
6.954
6.954
6.954
2,428
-0.06(-0.85%)
Dec 27, 2002
7.043
7.183
7.005
7.013
8,093
-0.11(-1.56%)
Dec 26, 2002
7.258
7.258
7.124
7.124
6,474
-0.10(-1.44%)
Dec 24, 2002
7.213
7.228
7.191
7.228
39,119
+0.00(+0.00%)
Dec 23, 2002
7.146
7.228
7.080
7.228
113,311
+0.16(+2.31%)
Dec 20, 2002
7.020
7.154
7.013
7.065
21,852
+0.00(+0.00%)
Dec 19, 2002
7.050
7.235
7.050
7.065
41,817
-0.01(-0.21%)
Dec 18, 2002
7.265
7.265
7.080
7.080
117,223
-0.13(-1.85%)
Dec 17, 2002
7.339
7.376
7.213
7.213
34,398
-0.09(-1.22%)
Dec 16, 2002
7.139
7.324
7.139
7.302
23,741
+0.12(+1.65%)
Dec 13, 2002
7.146
7.258
7.146
7.183
7,419
-0.04(-0.51%)
Dec 12, 2002
7.154
7.228
7.154
7.220
9,982
+0.10(+1.35%)
Dec 11, 2002
7.139
7.169
7.124
7.124
12,410
+0.06(+0.84%)
Dec 10, 2002
7.005
7.146
7.005
7.065
19,694
-0.07(-1.04%)
Dec 09, 2002
7.139
7.146
7.117
7.139
9,172
-0.01(-0.21%)
Dec 06, 2002
6.976
7.154
6.976
7.154
2,706,114
+0.05(+0.73%)
Dec 05, 2002
7.132
7.183
7.057
7.102
49,506
-0.13(-1.74%)
Dec 04, 2002
7.117
7.250
7.094
7.228
743,672
+0.01(+0.10%)
Dec 03, 2002
7.169
7.220
7.139
7.220
845,922
+0.04(+0.62%)
Dec 02, 2002
7.161
7.272
7.146
7.176
699,561
+0.04(+0.52%)
Nov 29, 2002
7.102
7.198
7.087
7.139
37,095
-0.01(-0.21%)
Nov 27, 2002
6.968
7.154
6.968
7.154
53,553
+0.30(+4.32%)
Nov 26, 2002
6.998
7.043
6.857
6.857
1,835,641
-0.12(-1.70%)
Nov 25, 2002
7.109
7.109
6.976
6.976
50,180
+0.04(+0.64%)
Nov 22, 2002
6.991
6.998
6.931
6.931
70,279
-0.04(-0.53%)
Nov 21, 2002
7.043
7.043
6.917
6.968
39,389
+0.03(+0.43%)
Nov 20, 2002
6.716
6.939
6.716
6.939
16,591
+0.16(+2.41%)
Nov 19, 2002
6.850
6.850
6.746
6.776
66,907
-0.06(-0.87%)
Nov 18, 2002
6.805
6.872
6.753
6.835
31,295
+0.03(+0.44%)
Nov 15, 2002
6.761
6.805
6.687
6.805
83,904
+0.03(+0.44%)
Nov 14, 2002
6.679
6.805
6.679
6.776
211,379
+0.07(+1.11%)
Nov 13, 2002
6.613
6.739
6.613
6.702
4,586
-0.04(-0.66%)
Nov 12, 2002
6.783
6.894
6.731
6.746
146,764
+0.05(+0.78%)
Nov 11, 2002
6.894
6.894
6.694
6.694
1,795,847
-0.19(-2.80%)
Nov 08, 2002
6.857
6.894
6.716
6.887
83,904
+0.03(+0.43%)
Nov 07, 2002
6.790
6.968
6.790
6.857
17,536
-0.01(-0.11%)
Nov 06, 2002
6.790
7.043
6.783
6.865
35,477
+0.04(+0.54%)
Nov 05, 2002
6.931
6.931
6.761
6.828
3,734,548
-0.21(-3.05%)
Nov 04, 2002
6.798
7.057
6.798
7.043
61,242
+0.24(+3.60%)
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
.