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 (%)
Aug 30, 2002
7.191
7.191
7.050
7.191
14,703
+0.04(+0.52%)
Aug 29, 2002
7.013
7.213
7.013
7.154
51,394
-0.11(-1.53%)
Aug 28, 2002
7.191
7.265
7.124
7.265
107,510
-0.02(-0.31%)
Aug 27, 2002
7.154
7.332
7.154
7.287
61,242
+0.04(+0.51%)
Aug 26, 2002
7.265
7.265
7.132
7.250
10,791
+0.10(+1.45%)
Aug 23, 2002
7.206
7.287
7.139
7.146
40,468
-0.12(-1.63%)
Aug 22, 2002
7.191
7.265
7.087
7.265
15,917
+0.07(+1.03%)
Aug 21, 2002
7.072
7.213
7.072
7.191
3,237
+0.04(+0.52%)
Aug 20, 2002
7.117
7.154
7.043
7.154
6,744
+0.01(+0.10%)
Aug 16, 2002
7.146
7.146
7.013
7.146
6,474
-0.02(-0.31%)
Aug 15, 2002
7.161
7.169
7.117
7.169
33,588
+0.10(+1.36%)
Aug 14, 2002
7.020
7.072
6.894
7.072
30,081
-0.01(-0.10%)
Aug 13, 2002
7.117
7.139
6.909
7.080
244,158
+0.03(+0.42%)
Aug 12, 2002
7.043
7.072
7.043
7.050
944
+0.23(+3.37%)
Aug 07, 2002
7.005
7.035
6.746
6.820
17,401
-0.05(-0.76%)
Aug 06, 2002
6.709
6.931
6.709
6.872
69,470
+0.23(+3.46%)
Aug 05, 2002
6.805
6.805
6.635
6.642
206,792
-0.19(-2.82%)
Aug 02, 2002
6.968
6.968
6.820
6.835
8,498
-0.10(-1.39%)
Aug 01, 2002
6.968
6.968
6.865
6.931
47,617
+0.07(+0.97%)
Jul 31, 2002
6.857
6.983
6.828
6.865
19,424
-0.07(-1.07%)
Jul 30, 2002
6.968
7.072
6.872
6.939
24,415
-0.10(-1.37%)
Jul 29, 2002
6.872
7.035
6.865
7.035
8,768
+0.38(+5.68%)
Jul 26, 2002
6.709
6.746
6.657
6.657
4,316
-0.09(-1.32%)
Jul 25, 2002
6.672
6.850
6.672
6.746
39,658
+0.04(+0.55%)
Jul 24, 2002
6.487
6.776
6.375
6.709
31,295
+0.04(+0.56%)
Jul 23, 2002
6.709
6.857
6.524
6.672
126,126
-0.09(-1.32%)
Jul 22, 2002
7.117
7.117
6.746
6.761
15,647
-0.38(-5.30%)
Jul 19, 2002
7.265
7.295
7.124
7.139
7,014
-0.13(-1.73%)
Jul 17, 2002
7.413
7.413
7.265
7.265
44,919
-0.26(-3.45%)
Jul 12, 2002
7.569
7.599
7.502
7.524
127,070
-0.07(-0.98%)
Jul 11, 2002
7.487
7.673
7.487
7.599
270,058
-0.09(-1.16%)
Jul 10, 2002
7.858
7.858
7.569
7.688
527,166
-0.24(-3.08%)
Jul 09, 2002
7.888
7.932
7.806
7.932
33,993
+0.06(+0.75%)
Jul 08, 2002
7.843
7.880
7.717
7.873
7,958
+0.16(+2.02%)
Jul 05, 2002
7.650
7.821
7.650
7.717
19,154
+0.08(+1.07%)
Jul 04, 2002
7.450
7.636
7.450
7.636
35,477
+0.00(+0.00%)
Jul 03, 2002
7.450
7.636
7.450
7.636
35,477
+0.00(+0.00%)
Jul 02, 2002
7.880
7.888
6.968
7.636
72,303
-0.28(-3.56%)
Jul 01, 2002
7.932
8.021
7.858
7.917
65,423
+0.04(+0.56%)
Jun 28, 2002
7.895
7.940
7.836
7.873
87,141
-0.01(-0.09%)
Jun 27, 2002
7.895
7.895
7.776
7.880
456,482
+0.02(+0.28%)
Jun 26, 2002
7.784
7.895
7.784
7.858
528,246
+0.04(+0.57%)
Jun 25, 2002
7.925
7.932
7.806
7.814
319,294
+0.01(+0.10%)
Jun 21, 2002
7.969
7.969
7.969
7.806
175,362
-0.09(-1.13%)
Jun 20, 2002
7.865
7.991
7.865
7.895
3,642
-0.07(-0.93%)
Jun 19, 2002
8.117
8.117
7.969
7.969
504,369
-0.07(-0.92%)
Jun 18, 2002
8.043
8.155
8.043
8.043
91,323
+0.00(+0.00%)
Jun 17, 2002
7.784
8.043
7.784
8.043
24,968,932
+0.13(+1.59%)
Jun 14, 2002
7.932
7.969
7.791
7.917
1,571,923
-0.27(-3.35%)
Jun 12, 2002
7.858
8.192
7.858
8.192
119,381
+0.07(+0.91%)
Jun 11, 2002
8.266
8.266
8.117
8.117
49,910
-0.11(-1.35%)
Jun 10, 2002
8.229
8.229
8.125
8.229
101,575
+0.00(+0.00%)
Jun 07, 2002
8.155
8.295
8.155
8.229
16,187
+0.04(+0.45%)
Jun 06, 2002
8.340
8.355
8.192
8.192
42,356
-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
.