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 (%)
May 30, 2003
8.407
8.525
8.407
8.525
210,300
+0.06(+0.70%)
May 29, 2003
8.332
8.496
8.332
8.466
50,855
+0.13(+1.60%)
May 28, 2003
8.392
8.421
8.332
8.332
74,461
-0.03(-0.35%)
May 27, 2003
8.318
8.414
8.310
8.362
91,593
-0.01(-0.09%)
May 23, 2003
8.347
8.370
8.243
8.370
1,066,474
+0.01(+0.18%)
May 22, 2003
8.370
8.421
8.310
8.355
33,183
-0.07(-0.79%)
May 21, 2003
8.362
8.481
8.362
8.421
1,490,716
-0.03(-0.35%)
May 20, 2003
8.303
8.451
8.273
8.451
1,382,261
+0.17(+2.06%)
May 19, 2003
8.355
8.355
8.266
8.281
104,003
-0.04(-0.45%)
May 16, 2003
8.229
8.355
8.229
8.318
18,615
+0.01(+0.18%)
May 15, 2003
8.281
8.355
8.243
8.303
26,439
+0.05(+0.63%)
May 14, 2003
8.229
8.332
8.162
8.251
92,942
+0.04(+0.45%)
May 13, 2003
8.206
8.214
8.125
8.214
28,192
+0.08(+1.00%)
May 12, 2003
8.080
8.229
8.080
8.132
38,579
+0.07(+0.92%)
May 09, 2003
7.940
8.095
7.940
8.058
16,591
+0.07(+0.93%)
May 08, 2003
8.043
8.073
7.962
7.984
10,521
-0.06(-0.74%)
May 07, 2003
8.080
8.117
7.969
8.043
47,482
+0.01(+0.18%)
May 06, 2003
7.969
8.103
7.962
8.029
120,055
+0.10(+1.31%)
May 05, 2003
7.991
7.991
7.865
7.925
75,540
+0.04(+0.56%)
May 02, 2003
7.791
7.932
7.791
7.880
71,224
+0.13(+1.72%)
May 01, 2003
7.814
7.873
7.725
7.747
51,259
-0.04(-0.48%)
Apr 30, 2003
7.680
7.799
7.680
7.784
825,822
+0.11(+1.45%)
Apr 29, 2003
7.636
7.739
7.613
7.673
83,229
+0.04(+0.49%)
Apr 28, 2003
7.621
7.688
7.584
7.636
70,279
+0.07(+0.88%)
Apr 25, 2003
7.584
7.599
7.487
7.569
103,598
-0.09(-1.16%)
Apr 24, 2003
7.673
7.688
7.569
7.658
42,896
-0.04(-0.58%)
Apr 23, 2003
7.650
7.710
7.650
7.702
55,306
+0.04(+0.48%)
Apr 22, 2003
7.665
7.710
7.636
7.665
114,525
-0.01(-0.10%)
Apr 21, 2003
7.710
7.710
7.584
7.673
5,416,275
+0.04(+0.49%)
Apr 17, 2003
7.599
7.747
7.547
7.636
43,031
+0.07(+0.98%)
Apr 16, 2003
7.569
7.650
7.561
7.561
130,847
-0.05(-0.68%)
Apr 15, 2003
7.524
7.613
7.524
7.613
117,358
+0.04(+0.49%)
Apr 14, 2003
7.554
7.599
7.524
7.576
48,427
-0.01(-0.20%)
Apr 11, 2003
7.465
7.591
7.450
7.591
921,327
+0.14(+1.89%)
Apr 10, 2003
7.487
7.524
7.384
7.450
1,715,450
+0.04(+0.60%)
Apr 09, 2003
7.413
7.413
7.361
7.406
6,609
-0.01(-0.10%)
Apr 08, 2003
7.458
7.458
7.406
7.413
21,313
+0.11(+1.52%)
Apr 07, 2003
7.480
7.480
7.280
7.302
17,806
-0.07(-1.01%)
Apr 04, 2003
7.406
7.406
7.339
7.376
36,961
+0.04(+0.51%)
Apr 03, 2003
7.413
7.413
7.265
7.339
110,748
-0.04(-0.60%)
Apr 02, 2003
7.191
7.406
7.191
7.384
85,118
+0.10(+1.32%)
Apr 01, 2003
7.332
7.332
7.280
7.287
4,316
+0.05(+0.72%)
Mar 31, 2003
7.213
7.295
7.213
7.235
35,746
-0.10(-1.41%)
Mar 28, 2003
7.339
7.406
7.191
7.339
40,872
+0.04(+0.51%)
Mar 27, 2003
7.206
7.302
7.206
7.302
4,856
-0.02(-0.30%)
Mar 26, 2003
7.413
7.413
7.228
7.324
428,154
-0.09(-1.20%)
Mar 25, 2003
7.413
7.413
7.243
7.413
62,456
+0.10(+1.42%)
Mar 24, 2003
7.309
7.480
7.228
7.309
56,385
-0.13(-1.79%)
Mar 21, 2003
7.487
7.487
7.346
7.443
45,864
-0.04(-0.59%)
Mar 20, 2003
7.413
7.487
7.302
7.487
1,210,541
+0.18(+2.43%)
Mar 19, 2003
7.361
7.369
7.302
7.309
19,424
-0.10(-1.40%)
Mar 18, 2003
7.413
7.413
7.302
7.413
151,756
+0.07(+1.01%)
Mar 17, 2003
7.228
7.369
7.213
7.339
49,641
+0.18(+2.48%)
Mar 14, 2003
7.117
7.220
7.117
7.161
13,084
+0.04(+0.63%)
Mar 13, 2003
7.102
7.213
7.102
7.117
6,070
-0.01(-0.21%)
Mar 12, 2003
7.198
7.198
7.072
7.132
49,506
-0.09(-1.23%)
Mar 11, 2003
7.354
7.361
7.183
7.220
60,837
-0.12(-1.62%)
Mar 10, 2003
7.302
7.339
7.198
7.339
84,039
+0.04(+0.61%)
Mar 07, 2003
7.243
7.295
7.235
7.295
72,438
+0.07(+0.92%)
Mar 06, 2003
7.302
7.302
7.228
7.228
367,452
-0.10(-1.42%)
Mar 05, 2003
7.265
7.413
7.265
7.332
28,192
-0.01(-0.10%)
Mar 04, 2003
7.413
7.413
7.295
7.339
174,957
+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
.