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, 2003
10.56
10.61
10.54
10.57
49,087
+0.01(+0.07%)
Dec 30, 2003
10.50
10.57
10.45
10.56
103,838
+0.08(+0.78%)
Dec 29, 2003
10.40
10.49
10.38
10.48
184,886
+0.10(+0.93%)
Dec 26, 2003
10.31
10.43
10.23
10.38
77,811
+0.07(+0.72%)
Dec 24, 2003
10.27
10.37
10.23
10.31
25,487
+0.07(+0.72%)
Dec 23, 2003
10.17
10.24
10.16
10.23
100,467
+0.05(+0.51%)
Dec 22, 2003
10.17
10.17
10.09
10.18
101,681
-0.08(-0.79%)
Dec 19, 2003
10.23
10.23
10.23
10.26
38,703
+0.00(+0.00%)
Dec 18, 2003
10.19
10.27
10.19
10.26
48,143
+0.08(+0.80%)
Dec 17, 2003
10.09
10.15
10.06
10.18
151,442
+0.10(+0.96%)
Dec 16, 2003
10.11
10.17
10.11
10.08
357,232
-0.04(-0.44%)
Dec 15, 2003
10.26
10.26
10.09
10.13
566,123
-0.04(-0.44%)
Dec 12, 2003
10.21
10.26
10.21
10.17
264,586
-0.04(-0.36%)
Dec 11, 2003
10.01
10.21
9.951
10.21
54,481
+0.05(+0.51%)
Dec 10, 2003
10.31
10.31
10.09
10.16
79,834
-0.15(-1.44%)
Dec 09, 2003
10.40
10.43
10.30
10.31
95,882
-0.09(-0.86%)
Dec 08, 2003
10.31
10.40
10.31
10.40
189,606
+0.10(+0.94%)
Dec 05, 2003
10.29
10.34
10.27
10.30
50,166
+0.01(+0.07%)
Dec 04, 2003
10.34
10.34
10.23
10.29
103,434
-0.08(-0.79%)
Dec 03, 2003
10.35
10.37
10.32
10.37
70,664
+0.07(+0.65%)
Dec 02, 2003
10.20
10.32
10.20
10.31
88,195
+0.07(+0.72%)
Dec 01, 2003
10.26
10.26
10.13
10.23
124,741
+0.02(+0.22%)
Nov 28, 2003
10.25
10.27
10.21
10.21
436,796
+0.09(+0.88%)
Nov 26, 2003
10.08
10.17
10.06
10.12
58,257
+0.05(+0.52%)
Nov 25, 2003
10.06
10.09
10.05
10.07
27,510
+0.11(+1.12%)
Nov 24, 2003
10.01
10.01
9.922
9.959
148,880
-0.13(-1.25%)
Nov 21, 2003
9.988
10.11
9.988
10.08
150,229
+0.04(+0.44%)
Nov 20, 2003
10.01
10.13
10.01
10.04
169,243
+0.01(+0.15%)
Nov 19, 2003
9.937
9.937
9.937
10.03
105,861
+0.09(+0.90%)
Nov 18, 2003
9.966
10.01
9.937
9.937
86,846
+0.06(+0.60%)
Nov 17, 2003
9.907
9.907
9.796
9.877
78,351
-0.06(-0.60%)
Nov 14, 2003
9.951
10.01
9.899
9.937
509,753
-0.07(-0.74%)
Nov 13, 2003
10.01
10.01
9.937
10.01
39,512
+0.01(+0.15%)
Nov 12, 2003
9.959
10.01
9.959
9.996
108,828
+0.10(+0.97%)
Nov 11, 2003
9.937
9.937
9.855
9.899
23,195
-0.04(-0.45%)
Nov 10, 2003
9.974
9.974
9.937
9.944
25,892
+0.04(+0.45%)
Nov 07, 2003
9.855
9.855
9.855
9.899
148,880
+0.01(+0.15%)
Nov 06, 2003
9.877
9.899
9.788
9.885
33,039
-0.01(-0.15%)
Nov 05, 2003
9.848
9.870
9.848
9.899
62,707
+0.04(+0.38%)
Nov 04, 2003
9.848
9.870
9.848
9.862
13,396
+0.04(+0.45%)
Nov 03, 2003
9.848
9.848
9.759
9.818
102,482
+0.01(+0.15%)
Oct 31, 2003
9.848
9.848
9.803
9.803
205,519
-0.10(-1.05%)
Oct 30, 2003
9.848
9.907
9.848
9.907
9,844
+0.10(+0.98%)
Oct 29, 2003
9.877
9.885
9.796
9.810
430,189
-0.04(-0.45%)
Oct 28, 2003
9.781
9.855
9.781
9.855
417,917
+0.07(+0.76%)
Oct 27, 2003
9.736
9.788
9.729
9.781
166,816
+0.04(+0.38%)
Oct 24, 2003
9.825
9.825
9.707
9.744
95,342
-0.07(-0.76%)
Oct 23, 2003
9.862
9.862
9.773
9.818
44,232
-0.07(-0.75%)
Oct 22, 2003
9.899
9.937
9.840
9.892
238,963
+0.08(+0.83%)
Oct 21, 2003
9.796
9.870
9.773
9.810
100,467
+0.02(+0.23%)
Oct 20, 2003
9.751
9.825
9.751
9.788
336,059
-0.03(-0.30%)
Oct 17, 2003
9.922
9.922
9.766
9.818
42,614
-0.04(-0.38%)
Oct 16, 2003
9.818
9.907
9.818
9.855
53,942
-0.01(-0.08%)
Oct 15, 2003
9.810
9.885
9.810
9.862
247,594
+0.05(+0.53%)
Oct 14, 2003
9.714
9.810
9.692
9.810
11,175,879
+0.10(+0.99%)
Oct 13, 2003
9.640
9.640
9.640
9.714
64,191
+0.01(+0.08%)
Oct 10, 2003
9.640
9.699
9.640
9.707
517,170
+0.16(+1.71%)
Oct 09, 2003
9.581
9.610
9.581
9.544
49,222
+0.09(+0.94%)
Oct 08, 2003
9.603
9.603
9.455
9.455
312,190
-0.12(-1.24%)
Oct 07, 2003
9.610
9.610
9.573
9.573
34,523
+0.12(+1.25%)
Oct 06, 2003
9.410
9.417
9.351
9.455
268,632
+0.02(+0.24%)
Oct 03, 2003
9.477
9.499
9.432
9.432
173,424
+0.01(+0.08%)
Oct 02, 2003
9.425
9.447
9.403
9.425
877,100
+0.12(+1.27%)
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
.