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
)
37.84
-0.34 (-0.89%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 23, 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 29, 2003
9.007
9.155
9.007
9.133
1,191,791
+0.10(+1.07%)
Aug 28, 2003
8.977
9.052
8.933
9.037
19,289
+0.13(+1.41%)
Aug 27, 2003
8.940
8.992
8.896
8.911
35,342
-0.03(-0.33%)
Aug 26, 2003
8.859
8.963
8.859
8.940
630,361
+0.07(+0.75%)
Aug 25, 2003
8.940
8.940
8.866
8.874
2,494,465
-0.07(-0.75%)
Aug 22, 2003
8.970
9.007
8.859
8.940
49,775
-0.04(-0.41%)
Aug 21, 2003
8.911
8.992
8.911
8.977
23,606
+0.01(+0.17%)
Aug 20, 2003
8.896
8.970
8.896
8.963
25,225
+0.00(+0.00%)
Aug 19, 2003
8.933
8.985
8.933
8.963
71,493
+0.03(+0.33%)
Aug 18, 2003
8.948
9.029
8.888
8.933
6,675,783
+0.00(+0.00%)
Aug 15, 2003
8.933
8.933
8.933
8.933
539
+0.04(+0.42%)
Aug 14, 2003
8.963
8.970
8.896
8.896
29,946
-0.02(-0.25%)
Aug 13, 2003
8.896
8.963
8.888
8.918
27,788
+0.02(+0.25%)
Aug 12, 2003
8.822
8.896
8.822
8.896
24,550
+0.02(+0.25%)
Aug 11, 2003
8.748
8.874
8.748
8.874
18,885
+0.16(+1.87%)
Aug 08, 2003
8.599
8.725
8.599
8.711
17,940
+0.12(+1.38%)
Aug 07, 2003
8.518
8.592
8.518
8.592
809
+0.11(+1.31%)
Aug 06, 2003
8.585
8.585
8.458
8.481
55,711
-0.07(-0.78%)
Aug 05, 2003
8.599
8.673
8.547
8.547
32,374
-0.01(-0.17%)
Aug 04, 2003
8.673
8.673
8.547
8.562
69,875
-0.13(-1.53%)
Aug 01, 2003
8.666
8.696
8.607
8.696
26,169
+0.05(+0.60%)
Jul 31, 2003
8.570
8.644
8.570
8.644
11,715,434
-0.01(-0.17%)
Jul 30, 2003
8.681
8.718
8.592
8.659
784,680
-0.14(-1.60%)
Jul 29, 2003
8.859
8.859
8.711
8.799
22,392
+0.01(+0.08%)
Jul 28, 2003
8.851
8.896
8.792
8.792
13,624
-0.04(-0.50%)
Jul 25, 2003
8.822
8.903
8.762
8.837
22,527
+0.01(+0.17%)
Jul 24, 2003
8.725
8.844
8.718
8.822
22,932
+0.19(+2.15%)
Jul 23, 2003
8.585
8.696
8.577
8.636
16,726
+0.14(+1.66%)
Jul 22, 2003
8.577
8.577
8.458
8.496
17,940
-0.03(-0.35%)
Jul 21, 2003
8.444
8.562
8.444
8.525
15,512
-0.03(-0.35%)
Jul 18, 2003
8.488
8.555
8.414
8.555
403,738
+0.12(+1.41%)
Jul 17, 2003
8.481
8.518
8.436
8.436
20,099
-0.10(-1.13%)
Jul 16, 2003
8.562
8.570
8.510
8.533
60,162
+0.01(+0.09%)
Jul 15, 2003
8.592
8.673
8.473
8.525
529,729
-0.12(-1.37%)
Jul 14, 2003
8.607
8.725
8.607
8.644
20,369
+0.07(+0.87%)
Jul 11, 2003
8.599
8.599
8.570
8.570
344,250
+0.02(+0.26%)
Jul 10, 2003
8.636
8.636
8.547
8.547
48,157
-0.13(-1.54%)
Jul 09, 2003
8.718
8.718
8.622
8.681
66,907
-0.03(-0.34%)
Jul 08, 2003
8.829
8.829
8.688
8.711
95,909
-0.11(-1.26%)
Jul 07, 2003
8.822
8.874
8.725
8.822
178,465
-0.01(-0.08%)
Jul 03, 2003
8.785
8.881
8.725
8.829
250,363
+0.04(+0.51%)
Jul 02, 2003
8.673
8.881
8.673
8.785
77,564
+0.19(+2.24%)
Jul 01, 2003
8.711
8.770
8.592
8.592
111,827
-0.16(-1.78%)
Jun 30, 2003
8.599
8.799
8.599
8.748
5,076,206
+0.15(+1.72%)
Jun 27, 2003
8.673
8.733
8.592
8.599
84,578
-0.06(-0.68%)
Jun 26, 2003
8.673
8.711
8.614
8.659
426,940
-0.05(-0.60%)
Jun 25, 2003
8.688
8.844
8.688
8.711
41,682
-0.02(-0.25%)
Jun 24, 2003
8.688
8.733
8.562
8.733
12,545
+0.01(+0.17%)
Jun 23, 2003
8.785
8.785
8.577
8.718
66,098
-0.03(-0.34%)
Jun 20, 2003
8.955
9.037
8.711
8.748
62,995
-0.11(-1.26%)
Jun 19, 2003
8.859
8.948
8.822
8.859
77,699
-0.10(-1.16%)
Jun 18, 2003
8.985
9.000
8.896
8.963
128,284
+0.01(+0.08%)
Jun 17, 2003
8.851
8.970
8.851
8.955
40,063
+0.04(+0.50%)
Jun 16, 2003
8.896
8.911
8.822
8.911
44,650
+0.10(+1.18%)
Jun 13, 2003
8.896
8.896
8.807
8.807
55,846
-0.07(-0.83%)
Jun 12, 2003
8.903
8.903
8.822
8.881
43,301
-0.01(-0.17%)
Jun 11, 2003
8.822
8.903
8.703
8.896
89,165
+0.22(+2.56%)
Jun 10, 2003
8.673
8.703
8.525
8.673
128,284
-0.06(-0.68%)
Jun 09, 2003
8.711
8.770
8.629
8.733
39,524
-0.08(-0.93%)
Jun 06, 2003
8.859
8.963
8.755
8.814
119,246
-0.08(-0.92%)
Jun 05, 2003
8.740
8.896
8.681
8.896
93,616
+0.19(+2.13%)
Jun 04, 2003
8.585
8.711
8.577
8.711
10,251
+0.10(+1.12%)
Jun 03, 2003
8.533
8.614
8.503
8.614
83,769
-0.04(-0.43%)
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
.