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
)
36.54
-0.06 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2003
7.148
7.229
7.148
7.170
36,072
-0.10(-1.41%)
Mar 28, 2003
7.273
7.339
7.126
7.273
41,245
+0.04(+0.51%)
Mar 27, 2003
7.141
7.236
7.141
7.236
4,900
-0.02(-0.30%)
Mar 26, 2003
7.346
7.346
7.163
7.258
432,052
-0.09(-1.20%)
Mar 25, 2003
7.346
7.346
7.177
7.346
63,024
+0.10(+1.42%)
Mar 24, 2003
7.243
7.412
7.163
7.243
56,899
-0.13(-1.79%)
Mar 21, 2003
7.420
7.420
7.280
7.376
46,281
-0.04(-0.59%)
Mar 20, 2003
7.346
7.420
7.236
7.420
1,221,562
+0.18(+2.43%)
Mar 19, 2003
7.295
7.302
7.236
7.243
19,601
-0.10(-1.40%)
Mar 18, 2003
7.346
7.346
7.236
7.346
153,137
+0.07(+1.01%)
Mar 17, 2003
7.163
7.302
7.148
7.273
50,093
+0.18(+2.48%)
Mar 14, 2003
7.052
7.155
7.052
7.097
13,203
+0.04(+0.63%)
Mar 13, 2003
7.038
7.148
7.038
7.052
6,125
-0.01(-0.21%)
Mar 12, 2003
7.133
7.133
7.008
7.067
49,956
-0.09(-1.23%)
Mar 11, 2003
7.288
7.295
7.119
7.155
61,391
-0.12(-1.62%)
Mar 10, 2003
7.236
7.273
7.133
7.273
84,804
+0.04(+0.61%)
Mar 07, 2003
7.177
7.229
7.170
7.229
73,097
+0.07(+0.92%)
Mar 06, 2003
7.236
7.236
7.163
7.163
370,797
-0.10(-1.42%)
Mar 05, 2003
7.199
7.346
7.199
7.266
28,449
-0.01(-0.10%)
Mar 04, 2003
7.346
7.346
7.229
7.273
176,550
+0.00(+0.00%)
Mar 03, 2003
7.420
7.434
7.258
7.273
109,850
-0.07(-1.00%)
Feb 28, 2003
7.346
7.434
7.339
7.346
41,925
+0.01(+0.10%)
Feb 27, 2003
7.273
7.376
7.273
7.339
356,504
+0.01(+0.10%)
Feb 26, 2003
7.199
7.332
7.199
7.332
1,832,343
+0.04(+0.60%)
Feb 25, 2003
7.133
7.288
7.126
7.288
59,349
+0.07(+0.92%)
Feb 24, 2003
7.258
7.346
7.148
7.221
214,801
+0.08(+1.13%)
Feb 21, 2003
7.310
7.310
7.141
7.141
19,057
-0.06(-0.82%)
Feb 20, 2003
7.258
7.258
7.148
7.199
24,910
-0.03(-0.41%)
Feb 19, 2003
7.177
7.266
7.177
7.229
683,334
-0.01(-0.10%)
Feb 18, 2003
7.052
7.236
7.052
7.236
778,892
+0.25(+3.58%)
Feb 14, 2003
7.111
7.111
6.986
6.986
2,041
+0.00(+0.00%)
Feb 13, 2003
6.979
7.016
6.979
6.986
13,884
+0.02(+0.32%)
Feb 12, 2003
6.942
7.045
6.942
6.964
7,078
-0.03(-0.42%)
Feb 11, 2003
7.045
7.045
6.994
6.994
6,261
-0.10(-1.35%)
Feb 10, 2003
6.994
7.111
6.994
7.089
9,936
+0.04(+0.52%)
Feb 07, 2003
7.016
7.185
7.016
7.052
15,517
-0.02(-0.31%)
Feb 06, 2003
7.097
7.163
7.038
7.075
1,539,135
-0.02(-0.31%)
Feb 05, 2003
7.163
7.229
7.067
7.097
1,029,493
-0.07(-0.92%)
Feb 04, 2003
7.163
7.236
7.023
7.163
1,056,717
+0.01(+0.21%)
Feb 03, 2003
7.243
7.243
7.111
7.148
54,857
-0.08(-1.12%)
Jan 31, 2003
7.141
7.229
7.001
7.229
44,648
+0.10(+1.44%)
Jan 30, 2003
7.199
7.221
7.060
7.126
136,122
+0.00(+0.00%)
Jan 29, 2003
7.016
7.229
7.001
7.126
32,397
+0.07(+1.04%)
Jan 28, 2003
7.148
7.192
7.023
7.052
1,465,357
-0.01(-0.10%)
Jan 27, 2003
7.177
7.273
7.052
7.060
2,603,476
-0.14(-1.94%)
Jan 24, 2003
7.346
7.420
7.199
7.199
177,639
-0.12(-1.71%)
Jan 23, 2003
7.229
7.324
7.229
7.324
54,993
+0.14(+1.94%)
Jan 22, 2003
7.133
7.346
7.133
7.185
89,160
-0.01(-0.20%)
Jan 21, 2003
7.361
7.383
7.192
7.199
40,428
-0.14(-1.90%)
Jan 17, 2003
7.310
7.339
7.229
7.339
51,862
+0.02(+0.30%)
Jan 16, 2003
7.412
7.412
7.280
7.317
134,625
-0.02(-0.30%)
Jan 15, 2003
7.339
7.354
7.229
7.339
29,538
-0.04(-0.60%)
Jan 14, 2003
7.317
7.383
7.317
7.383
5,853
+0.07(+0.90%)
Jan 13, 2003
7.346
7.412
7.317
7.317
21,371
+0.06(+0.81%)
Jan 10, 2003
7.207
7.339
7.199
7.258
15,654
+0.02(+0.30%)
Jan 09, 2003
7.170
7.288
7.155
7.236
1,450,111
+0.08(+1.13%)
Jan 08, 2003
7.310
7.310
7.141
7.155
1,042,016
-0.16(-2.21%)
Jan 07, 2003
7.310
7.339
7.221
7.317
2,075,457
+0.01(+0.10%)
Jan 06, 2003
7.243
7.332
7.170
7.310
2,092,473
+0.18(+2.47%)
Jan 03, 2003
7.133
7.141
7.133
7.133
1,769
+0.01(+0.21%)
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
.