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
)
38.59
+0.29 (+0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Dec 02, 2002
7.161
7.272
7.146
7.176
699,561
+0.04(+0.52%)
Nov 29, 2002
7.102
7.198
7.087
7.139
37,095
-0.01(-0.21%)
Nov 27, 2002
6.968
7.154
6.968
7.154
53,553
+0.30(+4.32%)
Nov 26, 2002
6.998
7.043
6.857
6.857
1,835,641
-0.12(-1.70%)
Nov 25, 2002
7.109
7.109
6.976
6.976
50,180
+0.04(+0.64%)
Nov 22, 2002
6.991
6.998
6.931
6.931
70,279
-0.04(-0.53%)
Nov 21, 2002
7.043
7.043
6.917
6.968
39,389
+0.03(+0.43%)
Nov 20, 2002
6.716
6.939
6.716
6.939
16,591
+0.16(+2.41%)
Nov 19, 2002
6.850
6.850
6.746
6.776
66,907
-0.06(-0.87%)
Nov 18, 2002
6.805
6.872
6.753
6.835
31,295
+0.03(+0.44%)
Nov 15, 2002
6.761
6.805
6.687
6.805
83,904
+0.03(+0.44%)
Nov 14, 2002
6.679
6.805
6.679
6.776
211,379
+0.07(+1.11%)
Nov 13, 2002
6.613
6.739
6.613
6.702
4,586
-0.04(-0.66%)
Nov 12, 2002
6.783
6.894
6.731
6.746
146,764
+0.05(+0.78%)
Nov 11, 2002
6.894
6.894
6.694
6.694
1,795,847
-0.19(-2.80%)
Nov 08, 2002
6.857
6.894
6.716
6.887
83,904
+0.03(+0.43%)
Nov 07, 2002
6.790
6.968
6.790
6.857
17,536
-0.01(-0.11%)
Nov 06, 2002
6.790
7.043
6.783
6.865
35,477
+0.04(+0.54%)
Nov 05, 2002
6.931
6.931
6.761
6.828
3,734,548
-0.21(-3.05%)
Nov 04, 2002
6.798
7.057
6.798
7.043
61,242
+0.24(+3.60%)
Nov 01, 2002
6.590
6.798
6.590
6.798
3,507
+0.05(+0.77%)
Oct 31, 2002
6.768
6.835
6.672
6.746
264,527
+0.06(+0.89%)
Oct 30, 2002
6.672
6.842
6.672
6.687
3,237
-0.06(-0.88%)
Oct 29, 2002
6.790
6.820
6.709
6.746
2,194,055
-0.05(-0.76%)
Oct 28, 2002
6.850
7.028
6.798
6.798
12,275
-0.05(-0.76%)
Oct 25, 2002
6.820
6.850
6.672
6.850
171,855
-0.10(-1.49%)
Oct 24, 2002
6.783
6.954
6.746
6.954
81,341
+0.36(+5.39%)
Oct 23, 2002
6.776
6.783
6.598
6.598
79,317
-0.21(-3.05%)
Oct 22, 2002
6.820
6.879
6.746
6.805
56,116
-0.08(-1.18%)
Oct 21, 2002
6.672
6.887
6.672
6.887
10,251
+0.21(+3.22%)
Oct 18, 2002
6.635
6.724
6.635
6.672
10,926
-0.08(-1.21%)
Oct 17, 2002
6.657
6.753
6.561
6.753
52,878
+0.31(+4.83%)
Oct 16, 2002
6.561
6.561
6.435
6.442
27,383
-0.12(-1.81%)
Oct 15, 2002
6.472
6.605
6.338
6.561
70,684
+0.34(+5.48%)
Oct 14, 2002
6.264
6.368
6.220
6.220
2,428
-0.04(-0.71%)
Oct 11, 2002
6.153
6.375
6.123
6.264
231,343
+0.11(+1.81%)
Oct 10, 2002
5.931
6.153
5.931
6.153
285,840
+0.14(+2.34%)
Oct 09, 2002
6.153
6.153
6.005
6.012
17,266
-0.11(-1.82%)
Oct 08, 2002
6.079
6.220
6.071
6.123
7,606,284
-0.07(-1.08%)
Oct 07, 2002
6.168
6.264
6.153
6.190
5,434,351
-0.07(-1.07%)
Oct 04, 2002
6.316
6.316
6.153
6.257
9,636,443
-0.27(-4.09%)
Oct 03, 2002
6.375
6.561
6.375
6.524
73,247
+0.07(+1.03%)
Oct 02, 2002
6.605
6.605
6.383
6.457
59,353
-0.14(-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
.