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 (%)
Apr 30, 2003
7.682
7.801
7.682
7.786
825,585
+0.11(+1.45%)
Apr 29, 2003
7.638
7.742
7.616
7.675
83,205
+0.04(+0.49%)
Apr 28, 2003
7.623
7.690
7.586
7.638
70,259
+0.07(+0.88%)
Apr 25, 2003
7.586
7.601
7.489
7.571
103,569
-0.09(-1.16%)
Apr 24, 2003
7.675
7.690
7.571
7.660
42,884
-0.04(-0.58%)
Apr 23, 2003
7.653
7.712
7.653
7.705
55,290
+0.04(+0.48%)
Apr 22, 2003
7.667
7.712
7.638
7.667
114,492
-0.01(-0.10%)
Apr 21, 2003
7.712
7.712
7.586
7.675
5,414,717
+0.04(+0.49%)
Apr 17, 2003
7.601
7.749
7.549
7.638
43,018
+0.07(+0.98%)
Apr 16, 2003
7.571
7.653
7.564
7.564
130,809
-0.05(-0.68%)
Apr 15, 2003
7.527
7.616
7.527
7.616
117,324
+0.04(+0.49%)
Apr 14, 2003
7.556
7.601
7.527
7.578
48,413
-0.01(-0.20%)
Apr 11, 2003
7.467
7.593
7.452
7.593
921,063
+0.14(+1.89%)
Apr 10, 2003
7.489
7.527
7.386
7.452
1,714,957
+0.04(+0.60%)
Apr 09, 2003
7.415
7.415
7.363
7.408
6,607
-0.01(-0.10%)
Apr 08, 2003
7.460
7.460
7.408
7.415
21,307
+0.11(+1.52%)
Apr 07, 2003
7.482
7.482
7.282
7.304
17,800
-0.07(-1.00%)
Apr 04, 2003
7.408
7.408
7.341
7.378
36,950
+0.04(+0.51%)
Apr 03, 2003
7.415
7.415
7.267
7.341
110,716
-0.04(-0.60%)
Apr 02, 2003
7.193
7.408
7.193
7.386
85,093
+0.10(+1.32%)
Apr 01, 2003
7.334
7.334
7.282
7.289
4,315
+0.05(+0.72%)
Mar 31, 2003
7.215
7.297
7.215
7.237
35,736
-0.10(-1.41%)
Mar 28, 2003
7.341
7.408
7.193
7.341
40,861
+0.04(+0.51%)
Mar 27, 2003
7.208
7.304
7.208
7.304
4,854
-0.02(-0.30%)
Mar 26, 2003
7.415
7.415
7.230
7.326
428,031
-0.09(-1.20%)
Mar 25, 2003
7.415
7.415
7.245
7.415
62,438
+0.10(+1.42%)
Mar 24, 2003
7.312
7.482
7.230
7.312
56,369
-0.13(-1.79%)
Mar 21, 2003
7.489
7.489
7.349
7.445
45,850
-0.04(-0.59%)
Mar 20, 2003
7.415
7.489
7.304
7.489
1,210,193
+0.18(+2.43%)
Mar 19, 2003
7.363
7.371
7.304
7.312
19,419
-0.10(-1.40%)
Mar 18, 2003
7.415
7.415
7.304
7.415
151,712
+0.07(+1.01%)
Mar 17, 2003
7.230
7.371
7.215
7.341
49,626
+0.18(+2.48%)
Mar 14, 2003
7.119
7.223
7.119
7.163
13,080
+0.04(+0.62%)
Mar 13, 2003
7.104
7.215
7.104
7.119
6,068
-0.01(-0.21%)
Mar 12, 2003
7.200
7.200
7.074
7.134
49,491
-0.09(-1.23%)
Mar 11, 2003
7.356
7.363
7.185
7.223
60,819
-0.12(-1.62%)
Mar 10, 2003
7.304
7.341
7.200
7.341
84,014
+0.04(+0.61%)
Mar 07, 2003
7.245
7.297
7.237
7.297
72,417
+0.07(+0.92%)
Mar 06, 2003
7.304
7.304
7.230
7.230
367,346
-0.10(-1.42%)
Mar 05, 2003
7.267
7.415
7.267
7.334
28,184
-0.01(-0.10%)
Mar 04, 2003
7.415
7.415
7.297
7.341
174,907
+0.00(+0.00%)
Mar 03, 2003
7.489
7.504
7.326
7.341
108,828
-0.07(-1.00%)
Feb 28, 2003
7.415
7.504
7.408
7.415
41,535
+0.01(+0.10%)
Feb 27, 2003
7.341
7.445
7.341
7.408
353,186
+0.01(+0.10%)
Feb 26, 2003
7.267
7.401
7.267
7.401
1,815,289
+0.04(+0.60%)
Feb 25, 2003
7.200
7.356
7.193
7.356
58,796
+0.07(+0.92%)
Feb 24, 2003
7.326
7.415
7.215
7.289
212,801
+0.08(+1.13%)
Feb 21, 2003
7.378
7.378
7.208
7.208
18,879
-0.06(-0.82%)
Feb 20, 2003
7.326
7.326
7.215
7.267
24,678
-0.03(-0.41%)
Feb 19, 2003
7.245
7.334
7.245
7.297
676,974
-0.01(-0.10%)
Feb 18, 2003
7.119
7.304
7.119
7.304
771,643
+0.25(+3.58%)
Feb 14, 2003
7.178
7.178
7.052
7.052
2,022
+0.00(+0.00%)
Feb 13, 2003
7.045
7.082
7.045
7.052
13,755
+0.02(+0.32%)
Feb 12, 2003
7.008
7.111
7.008
7.030
7,012
-0.03(-0.42%)
Feb 11, 2003
7.111
7.111
7.059
7.059
6,203
-0.10(-1.35%)
Feb 10, 2003
7.059
7.178
7.059
7.156
9,844
+0.04(+0.52%)
Feb 07, 2003
7.082
7.252
7.082
7.119
15,373
-0.02(-0.31%)
Feb 06, 2003
7.163
7.230
7.104
7.141
1,524,811
-0.02(-0.31%)
Feb 05, 2003
7.230
7.297
7.134
7.163
1,019,912
-0.07(-0.92%)
Feb 04, 2003
7.230
7.304
7.089
7.230
1,046,883
+0.01(+0.21%)
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
.