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
)
37.46
-0.53 (-1.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2002
7.193
7.193
7.052
7.193
14,699
+0.04(+0.52%)
Aug 29, 2002
7.015
7.215
7.015
7.156
51,379
-0.11(-1.53%)
Aug 28, 2002
7.193
7.267
7.126
7.267
107,479
-0.02(-0.31%)
Aug 27, 2002
7.156
7.334
7.156
7.289
61,224
+0.04(+0.51%)
Aug 26, 2002
7.267
7.267
7.134
7.252
10,788
+0.10(+1.45%)
Aug 23, 2002
7.208
7.289
7.141
7.148
40,456
-0.12(-1.63%)
Aug 22, 2002
7.193
7.267
7.089
7.267
15,912
+0.07(+1.03%)
Aug 21, 2002
7.074
7.215
7.074
7.193
3,236
+0.04(+0.52%)
Aug 20, 2002
7.119
7.156
7.045
7.156
6,742
+0.01(+0.10%)
Aug 16, 2002
7.148
7.148
7.015
7.148
6,473
-0.02(-0.31%)
Aug 15, 2002
7.163
7.171
7.119
7.171
33,579
+0.10(+1.36%)
Aug 14, 2002
7.022
7.074
6.896
7.074
30,072
-0.01(-0.10%)
Aug 13, 2002
7.119
7.141
6.911
7.082
244,088
+0.03(+0.42%)
Aug 12, 2002
7.045
7.074
7.045
7.052
943
+0.23(+3.37%)
Aug 07, 2002
7.008
7.037
6.748
6.822
17,396
-0.05(-0.76%)
Aug 06, 2002
6.711
6.933
6.711
6.874
69,450
+0.23(+3.46%)
Aug 05, 2002
6.807
6.807
6.637
6.644
206,733
-0.19(-2.82%)
Aug 02, 2002
6.970
6.970
6.822
6.837
8,495
-0.10(-1.39%)
Aug 01, 2002
6.970
6.970
6.867
6.933
47,603
+0.07(+0.97%)
Jul 31, 2002
6.859
6.985
6.830
6.867
19,419
-0.07(-1.07%)
Jul 30, 2002
6.970
7.074
6.874
6.941
24,408
-0.10(-1.37%)
Jul 29, 2002
6.874
7.037
6.867
7.037
8,765
+0.38(+5.68%)
Jul 26, 2002
6.711
6.748
6.659
6.659
4,315
-0.09(-1.32%)
Jul 25, 2002
6.674
6.852
6.674
6.748
39,647
+0.04(+0.55%)
Jul 24, 2002
6.488
6.778
6.377
6.711
31,286
+0.04(+0.56%)
Jul 23, 2002
6.711
6.859
6.526
6.674
126,089
-0.09(-1.32%)
Jul 22, 2002
7.119
7.119
6.748
6.763
15,643
-0.38(-5.30%)
Jul 19, 2002
7.267
7.297
7.126
7.141
7,012
-0.13(-1.73%)
Jul 17, 2002
7.415
7.415
7.267
7.267
44,906
-0.26(-3.45%)
Jul 12, 2002
7.571
7.601
7.504
7.527
127,033
-0.07(-0.98%)
Jul 11, 2002
7.489
7.675
7.489
7.601
269,980
-0.09(-1.16%)
Jul 10, 2002
7.860
7.860
7.571
7.690
527,015
-0.24(-3.08%)
Jul 09, 2002
7.890
7.934
7.808
7.934
33,983
+0.06(+0.75%)
Jul 08, 2002
7.845
7.883
7.719
7.875
7,956
+0.16(+2.02%)
Jul 05, 2002
7.653
7.823
7.653
7.719
19,149
+0.08(+1.07%)
Jul 04, 2002
7.452
7.638
7.452
7.638
35,466
+0.00(+0.00%)
Jul 03, 2002
7.452
7.638
7.452
7.638
35,466
+0.00(+0.00%)
Jul 02, 2002
7.883
7.890
6.970
7.638
72,282
-0.28(-3.56%)
Jul 01, 2002
7.934
8.023
7.860
7.920
65,404
+0.04(+0.56%)
Jun 28, 2002
7.897
7.942
7.838
7.875
87,116
-0.01(-0.09%)
Jun 27, 2002
7.897
7.897
7.779
7.883
456,350
+0.02(+0.28%)
Jun 26, 2002
7.786
7.897
7.786
7.860
528,094
+0.04(+0.57%)
Jun 25, 2002
7.927
7.934
7.808
7.816
319,202
+0.01(+0.09%)
Jun 21, 2002
7.971
7.971
7.971
7.808
175,312
-0.09(-1.13%)
Jun 20, 2002
7.868
7.994
7.868
7.897
3,641
-0.07(-0.93%)
Jun 19, 2002
8.120
8.120
7.971
7.971
504,224
-0.07(-0.92%)
Jun 18, 2002
8.046
8.157
8.046
8.046
91,297
+0.00(+0.00%)
Jun 17, 2002
7.786
8.046
7.786
8.046
24,961,750
+0.13(+1.59%)
Jun 14, 2002
7.934
7.971
7.794
7.920
1,571,471
-0.27(-3.35%)
Jun 12, 2002
7.860
8.194
7.860
8.194
119,347
+0.07(+0.91%)
Jun 11, 2002
8.268
8.268
8.120
8.120
49,896
-0.11(-1.35%)
Jun 10, 2002
8.231
8.231
8.127
8.231
101,546
+0.00(+0.00%)
Jun 07, 2002
8.157
8.298
8.157
8.231
16,182
+0.04(+0.45%)
Jun 06, 2002
8.342
8.357
8.194
8.194
42,344
-0.18(-2.13%)
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
.