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
)
38.12
+0.55 (+1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 6, 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 (%)
Feb 28, 2003
7.413
7.502
7.406
7.413
41,547
+0.01(+0.10%)
Feb 27, 2003
7.339
7.443
7.339
7.406
353,288
+0.01(+0.10%)
Feb 26, 2003
7.265
7.398
7.265
7.398
1,815,811
+0.04(+0.60%)
Feb 25, 2003
7.198
7.354
7.191
7.354
58,813
+0.07(+0.92%)
Feb 24, 2003
7.324
7.413
7.213
7.287
212,863
+0.08(+1.13%)
Feb 21, 2003
7.376
7.376
7.206
7.206
18,885
-0.06(-0.82%)
Feb 20, 2003
7.324
7.324
7.213
7.265
24,685
-0.03(-0.41%)
Feb 19, 2003
7.243
7.332
7.243
7.295
677,169
-0.01(-0.10%)
Feb 18, 2003
7.117
7.302
7.117
7.302
771,865
+0.25(+3.58%)
Feb 14, 2003
7.176
7.176
7.050
7.050
2,023
+0.00(+0.00%)
Feb 13, 2003
7.043
7.080
7.043
7.050
13,759
+0.02(+0.32%)
Feb 12, 2003
7.005
7.109
7.005
7.028
7,014
-0.03(-0.42%)
Feb 11, 2003
7.109
7.109
7.057
7.057
6,205
-0.10(-1.35%)
Feb 10, 2003
7.057
7.176
7.057
7.154
9,847
+0.04(+0.52%)
Feb 07, 2003
7.080
7.250
7.080
7.117
15,377
-0.02(-0.31%)
Feb 06, 2003
7.161
7.228
7.102
7.139
1,525,249
-0.02(-0.31%)
Feb 05, 2003
7.228
7.295
7.132
7.161
1,020,205
-0.07(-0.92%)
Feb 04, 2003
7.228
7.302
7.087
7.228
1,047,184
+0.01(+0.21%)
Feb 03, 2003
7.309
7.309
7.176
7.213
54,362
-0.08(-1.12%)
Jan 31, 2003
7.206
7.295
7.065
7.295
44,245
+0.10(+1.44%)
Jan 30, 2003
7.265
7.287
7.124
7.191
134,894
+0.00(+0.00%)
Jan 29, 2003
7.080
7.295
7.065
7.191
32,104
+0.07(+1.04%)
Jan 28, 2003
7.213
7.258
7.087
7.117
1,452,137
-0.01(-0.10%)
Jan 27, 2003
7.243
7.339
7.117
7.124
2,579,988
-0.14(-1.94%)
Jan 24, 2003
7.413
7.487
7.265
7.265
176,037
-0.13(-1.71%)
Jan 23, 2003
7.295
7.391
7.295
7.391
54,497
+0.14(+1.94%)
Jan 22, 2003
7.198
7.413
7.198
7.250
88,355
-0.01(-0.20%)
Jan 21, 2003
7.428
7.450
7.258
7.265
40,063
-0.14(-1.90%)
Jan 17, 2003
7.376
7.406
7.295
7.406
51,394
+0.02(+0.30%)
Jan 16, 2003
7.480
7.480
7.346
7.384
133,410
-0.02(-0.30%)
Jan 15, 2003
7.406
7.421
7.295
7.406
29,272
-0.04(-0.60%)
Jan 14, 2003
7.384
7.450
7.384
7.450
5,800
+0.07(+0.90%)
Jan 13, 2003
7.413
7.480
7.384
7.384
21,178
+0.06(+0.81%)
Jan 10, 2003
7.272
7.406
7.265
7.324
15,512
+0.02(+0.30%)
Jan 09, 2003
7.235
7.354
7.220
7.302
1,437,028
+0.08(+1.13%)
Jan 08, 2003
7.376
7.376
7.206
7.220
1,032,615
-0.16(-2.21%)
Jan 07, 2003
7.376
7.406
7.287
7.384
2,056,733
+0.01(+0.10%)
Jan 06, 2003
7.309
7.398
7.235
7.376
2,073,594
+0.18(+2.47%)
Jan 03, 2003
7.198
7.206
7.198
7.198
1,753
+0.01(+0.21%)
Jan 02, 2003
7.154
7.191
7.005
7.183
17,131
+0.19(+2.65%)
Dec 31, 2002
6.954
7.035
6.954
6.998
6,744
+0.04(+0.64%)
Dec 30, 2002
6.954
6.954
6.954
6.954
2,428
-0.06(-0.85%)
Dec 27, 2002
7.043
7.183
7.005
7.013
8,093
-0.11(-1.56%)
Dec 26, 2002
7.258
7.258
7.124
7.124
6,474
-0.10(-1.44%)
Dec 24, 2002
7.213
7.228
7.191
7.228
39,119
+0.00(+0.00%)
Dec 23, 2002
7.146
7.228
7.080
7.228
113,311
+0.16(+2.31%)
Dec 20, 2002
7.020
7.154
7.013
7.065
21,852
+0.00(+0.00%)
Dec 19, 2002
7.050
7.235
7.050
7.065
41,817
-0.01(-0.21%)
Dec 18, 2002
7.265
7.265
7.080
7.080
117,223
-0.13(-1.85%)
Dec 17, 2002
7.339
7.376
7.213
7.213
34,398
-0.09(-1.22%)
Dec 16, 2002
7.139
7.324
7.139
7.302
23,741
+0.12(+1.65%)
Dec 13, 2002
7.146
7.258
7.146
7.183
7,419
-0.04(-0.51%)
Dec 12, 2002
7.154
7.228
7.154
7.220
9,982
+0.10(+1.35%)
Dec 11, 2002
7.139
7.169
7.124
7.124
12,410
+0.06(+0.84%)
Dec 10, 2002
7.005
7.146
7.005
7.065
19,694
-0.07(-1.04%)
Dec 09, 2002
7.139
7.146
7.117
7.139
9,172
-0.01(-0.21%)
Dec 06, 2002
6.976
7.154
6.976
7.154
2,706,114
+0.05(+0.73%)
Dec 05, 2002
7.132
7.183
7.057
7.102
49,506
-0.13(-1.74%)
Dec 04, 2002
7.117
7.250
7.094
7.228
743,672
+0.01(+0.10%)
Dec 03, 2002
7.169
7.220
7.139
7.220
845,922
+0.04(+0.62%)
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
.