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
)
38.26
+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:
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 (%)
Nov 29, 2002
7.104
7.200
7.089
7.141
37,085
-0.01(-0.21%)
Nov 27, 2002
6.970
7.156
6.970
7.156
53,537
+0.30(+4.32%)
Nov 26, 2002
7.000
7.045
6.859
6.859
1,835,113
-0.12(-1.70%)
Nov 25, 2002
7.111
7.111
6.978
6.978
50,166
+0.04(+0.64%)
Nov 22, 2002
6.993
7.000
6.933
6.933
70,259
-0.04(-0.53%)
Nov 21, 2002
7.045
7.045
6.919
6.970
39,377
+0.03(+0.43%)
Nov 20, 2002
6.718
6.941
6.718
6.941
16,587
+0.16(+2.41%)
Nov 19, 2002
6.852
6.852
6.748
6.778
66,888
-0.06(-0.87%)
Nov 18, 2002
6.807
6.874
6.755
6.837
31,286
+0.03(+0.44%)
Nov 15, 2002
6.763
6.807
6.689
6.807
83,880
+0.03(+0.44%)
Nov 14, 2002
6.681
6.807
6.681
6.778
211,318
+0.07(+1.11%)
Nov 13, 2002
6.614
6.741
6.614
6.703
4,585
-0.04(-0.66%)
Nov 12, 2002
6.785
6.896
6.733
6.748
146,722
+0.05(+0.78%)
Nov 11, 2002
6.896
6.896
6.696
6.696
1,795,331
-0.19(-2.80%)
Nov 08, 2002
6.859
6.896
6.718
6.889
83,880
+0.03(+0.43%)
Nov 07, 2002
6.792
6.970
6.792
6.859
17,531
-0.01(-0.11%)
Nov 06, 2002
6.792
7.045
6.785
6.867
35,466
+0.04(+0.54%)
Nov 05, 2002
6.933
6.933
6.763
6.830
3,733,474
-0.22(-3.05%)
Nov 04, 2002
6.800
7.059
6.800
7.045
61,224
+0.24(+3.60%)
Nov 01, 2002
6.592
6.800
6.592
6.800
3,506
+0.05(+0.77%)
Oct 31, 2002
6.770
6.837
6.674
6.748
264,451
+0.06(+0.89%)
Oct 30, 2002
6.674
6.844
6.674
6.689
3,236
-0.06(-0.88%)
Oct 29, 2002
6.792
6.822
6.711
6.748
2,193,424
-0.05(-0.76%)
Oct 28, 2002
6.852
7.030
6.800
6.800
12,271
-0.05(-0.76%)
Oct 25, 2002
6.822
6.852
6.674
6.852
171,805
-0.10(-1.49%)
Oct 24, 2002
6.785
6.956
6.748
6.956
81,317
+0.36(+5.39%)
Oct 23, 2002
6.778
6.785
6.600
6.600
79,295
-0.21(-3.05%)
Oct 22, 2002
6.822
6.881
6.748
6.807
56,099
-0.08(-1.18%)
Oct 21, 2002
6.674
6.889
6.674
6.889
10,249
+0.22(+3.22%)
Oct 18, 2002
6.637
6.726
6.637
6.674
10,923
-0.08(-1.21%)
Oct 17, 2002
6.659
6.755
6.563
6.755
52,863
+0.31(+4.83%)
Oct 16, 2002
6.563
6.563
6.437
6.444
27,375
-0.12(-1.81%)
Oct 15, 2002
6.474
6.607
6.340
6.563
70,664
+0.34(+5.48%)
Oct 14, 2002
6.266
6.370
6.221
6.221
2,427
-0.04(-0.71%)
Oct 11, 2002
6.155
6.377
6.125
6.266
231,277
+0.11(+1.81%)
Oct 10, 2002
5.932
6.155
5.932
6.155
285,758
+0.14(+2.34%)
Oct 09, 2002
6.155
6.155
6.006
6.014
17,261
-0.11(-1.82%)
Oct 08, 2002
6.081
6.221
6.073
6.125
7,604,096
-0.07(-1.08%)
Oct 07, 2002
6.170
6.266
6.155
6.192
5,432,788
-0.07(-1.07%)
Oct 04, 2002
6.318
6.318
6.155
6.259
9,633,671
-0.27(-4.09%)
Oct 03, 2002
6.377
6.563
6.377
6.526
73,226
+0.07(+1.03%)
Oct 02, 2002
6.607
6.607
6.385
6.459
59,336
-0.14(-2.13%)
Oct 01, 2002
6.526
6.600
6.340
6.600
53,807
+0.22(+3.49%)
Sep 30, 2002
6.340
6.555
6.340
6.377
77,676
-0.10(-1.60%)
Sep 27, 2002
6.526
6.592
6.466
6.481
51,245
-0.01(-0.23%)
Sep 26, 2002
6.451
6.600
6.451
6.496
1,377,279
+0.15(+2.34%)
Sep 25, 2002
6.377
6.444
6.310
6.348
1,363,658
+0.03(+0.47%)
Sep 24, 2002
6.355
6.526
6.303
6.318
695,854
-0.04(-0.70%)
Sep 23, 2002
6.526
6.526
6.362
6.362
12,946
-0.13(-1.94%)
Sep 20, 2002
6.459
6.488
6.422
6.488
14,159
-0.10(-1.57%)
Sep 19, 2002
6.629
6.629
6.592
6.592
5,394
-0.11(-1.66%)
Sep 18, 2002
6.607
6.778
6.570
6.703
9,439
-0.08(-1.20%)
Sep 17, 2002
6.859
6.896
6.681
6.785
3,236
+0.03(+0.44%)
Sep 16, 2002
6.748
6.859
6.718
6.755
39,647
+0.00(+0.00%)
Sep 13, 2002
6.748
6.755
6.748
6.755
13,620
-0.07(-0.98%)
Sep 12, 2002
7.008
7.008
6.822
6.822
5,663
-0.09(-1.29%)
Sep 11, 2002
7.037
7.037
6.911
6.911
1,753
+0.01(+0.22%)
Sep 10, 2002
7.000
7.000
6.896
6.896
4,719
+0.09(+1.31%)
Sep 09, 2002
6.830
6.837
6.785
6.807
94,398
-0.04(-0.65%)
Sep 06, 2002
6.970
6.970
6.830
6.852
2,022
+0.10(+1.43%)
Sep 05, 2002
6.792
6.792
6.755
6.755
4,315
-0.14(-2.04%)
Sep 04, 2002
7.008
7.037
6.830
6.896
54,481
+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
.