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
)
37.57
+0.23 (+0.62%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2002
8.157
8.268
8.083
8.261
76,058
+0.21(+2.58%)
Apr 29, 2002
8.194
8.231
8.053
8.053
49,222
-0.14(-1.72%)
Apr 26, 2002
8.305
8.342
8.194
8.194
78,351
-0.10(-1.16%)
Apr 25, 2002
8.268
8.379
8.194
8.290
230,198
-0.01(-0.18%)
Apr 24, 2002
8.342
8.379
8.164
8.305
117,324
-0.09(-1.06%)
Apr 23, 2002
8.379
8.409
8.238
8.394
112,739
+0.01(+0.18%)
Apr 22, 2002
8.453
8.491
8.238
8.379
227,231
-0.11(-1.31%)
Apr 19, 2002
8.416
8.513
8.357
8.491
161,287
+0.11(+1.33%)
Apr 18, 2002
8.416
8.491
8.268
8.379
118,133
+0.01(+0.09%)
Apr 17, 2002
8.246
8.372
8.194
8.372
38,838
+0.07(+0.80%)
Apr 16, 2002
8.231
8.372
8.231
8.305
120,021
+0.26(+3.23%)
Apr 15, 2002
8.083
8.098
8.046
8.046
33,039
-0.04(-0.46%)
Apr 12, 2002
8.268
8.342
8.083
8.083
139,710
-0.03(-0.37%)
Apr 11, 2002
8.268
8.372
8.112
8.112
64,460
-0.16(-1.88%)
Apr 10, 2002
8.083
8.268
8.083
8.268
125,820
+0.04(+0.54%)
Apr 09, 2002
8.053
8.224
8.053
8.224
100,197
+0.16(+1.93%)
Apr 08, 2002
8.083
8.194
8.053
8.068
192,978
-0.09(-1.09%)
Apr 05, 2002
8.083
8.231
8.083
8.157
14,159
+0.00(+0.00%)
Apr 04, 2002
8.268
8.268
8.157
8.157
12,136
-0.01(-0.18%)
Apr 03, 2002
8.172
8.172
8.172
8.172
4,585
+0.00(+0.00%)
Apr 02, 2002
8.342
8.342
8.157
8.172
36,950
+0.01(+0.18%)
Apr 01, 2002
8.305
8.342
8.127
8.157
34,253
-0.04(-0.54%)
Mar 29, 2002
8.127
8.335
8.127
8.201
13,485
+0.00(+0.00%)
Mar 28, 2002
8.127
8.335
8.127
8.201
13,485
-0.03(-0.36%)
Mar 27, 2002
8.157
8.231
8.157
8.231
6,068
+0.04(+0.45%)
Mar 26, 2002
8.075
8.194
8.046
8.194
311,381
-0.03(-0.36%)
Mar 25, 2002
8.268
8.268
8.083
8.224
792,815
-0.08(-0.98%)
Mar 22, 2002
8.379
8.379
8.276
8.305
189,606
-0.10(-1.23%)
Mar 21, 2002
8.327
8.446
8.290
8.409
179,088
+0.00(+0.00%)
Mar 20, 2002
8.365
8.409
8.365
8.409
2,831
+0.04(+0.44%)
Mar 19, 2002
8.379
8.416
8.313
8.372
444,618
+0.04(+0.44%)
Mar 18, 2002
8.357
8.357
8.335
8.335
4,045
+0.20(+2.46%)
Mar 15, 2002
8.135
8.283
8.135
8.135
9,170
+0.01(+0.09%)
Mar 14, 2002
8.231
8.231
8.127
8.127
3,775
-0.10(-1.26%)
Mar 13, 2002
8.276
8.335
8.231
8.231
13,350
-0.04(-0.54%)
Mar 12, 2002
8.305
8.372
8.231
8.276
687,897
-0.07(-0.80%)
Mar 11, 2002
8.342
8.342
8.342
8.342
3,101
+0.04(+0.45%)
Mar 08, 2002
8.491
8.491
8.298
8.305
49,761
-0.11(-1.32%)
Mar 07, 2002
8.453
8.491
8.313
8.416
40,861
+0.00(+0.00%)
Mar 06, 2002
8.157
8.416
8.120
8.416
15,508
+0.26(+3.18%)
Mar 05, 2002
8.224
8.365
8.157
8.157
16,182
-0.07(-0.90%)
Mar 04, 2002
8.194
8.231
8.157
8.231
13,350
+0.30(+3.74%)
Mar 01, 2002
8.046
8.083
7.905
7.934
9,844
+0.00(+0.00%)
Feb 28, 2002
7.860
8.046
7.860
7.934
5,663
+0.08(+1.04%)
Feb 27, 2002
7.786
7.860
7.786
7.853
15,508
+0.20(+2.62%)
Feb 26, 2002
7.653
7.653
7.653
7.653
0
+0.00(+0.00%)
Feb 25, 2002
7.786
7.786
7.638
7.653
148,341
-0.01(-0.19%)
Feb 22, 2002
7.667
7.667
7.667
7.667
4,854
+0.01(+0.19%)
Feb 21, 2002
7.653
7.682
7.653
7.653
15,508
-0.20(-2.55%)
Feb 20, 2002
7.853
7.853
7.853
7.853
269
+0.05(+0.67%)
Feb 19, 2002
7.794
7.934
7.786
7.801
36,815
-0.13(-1.59%)
Feb 18, 2002
7.749
7.927
7.749
7.927
4,450
+0.00(+0.00%)
Feb 15, 2002
7.749
7.927
7.749
7.927
4,450
+0.13(+1.71%)
Feb 14, 2002
7.786
7.794
7.786
7.794
2,022
-0.16(-2.05%)
Feb 13, 2002
7.957
7.957
7.957
7.957
4,450
+0.04(+0.47%)
Feb 12, 2002
7.964
7.971
7.920
7.920
14,699
-0.01(-0.19%)
Feb 11, 2002
7.756
7.964
7.756
7.934
9,035
+0.04(+0.47%)
Feb 08, 2002
7.897
7.897
7.756
7.897
2,966
+0.04(+0.47%)
Feb 07, 2002
7.675
7.860
7.675
7.860
11,597
+0.22(+2.91%)
Feb 06, 2002
7.712
7.749
7.638
7.638
35,466
-0.08(-1.06%)
Feb 05, 2002
7.749
7.897
7.719
7.719
16,047
-0.25(-3.16%)
Feb 04, 2002
8.046
8.046
7.942
7.971
68,911
+0.07(+0.94%)
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
.