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
)
38.23
+0.40 (+1.06%)
Official Closing Price
Updated: 6:30 PM EDT, May 24, 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
7.193
7.193
7.052
7.193
14,699
+0.04(+0.52%)
Aug 29, 2002
7.015
7.215
7.015
7.156
51,379
-0.11(-1.53%)
Aug 28, 2002
7.193
7.267
7.126
7.267
107,479
-0.02(-0.31%)
Aug 27, 2002
7.156
7.334
7.156
7.289
61,224
+0.04(+0.51%)
Aug 26, 2002
7.267
7.267
7.134
7.252
10,788
+0.10(+1.45%)
Aug 23, 2002
7.208
7.289
7.141
7.148
40,456
-0.12(-1.63%)
Aug 22, 2002
7.193
7.267
7.089
7.267
15,912
+0.07(+1.03%)
Aug 21, 2002
7.074
7.215
7.074
7.193
3,236
+0.04(+0.52%)
Aug 20, 2002
7.119
7.156
7.045
7.156
6,742
+0.01(+0.10%)
Aug 16, 2002
7.148
7.148
7.015
7.148
6,473
-0.02(-0.31%)
Aug 15, 2002
7.163
7.171
7.119
7.171
33,579
+0.10(+1.36%)
Aug 14, 2002
7.022
7.074
6.896
7.074
30,072
-0.01(-0.10%)
Aug 13, 2002
7.119
7.141
6.911
7.082
244,088
+0.03(+0.42%)
Aug 12, 2002
7.045
7.074
7.045
7.052
943
+0.23(+3.37%)
Aug 07, 2002
7.008
7.037
6.748
6.822
17,396
-0.05(-0.76%)
Aug 06, 2002
6.711
6.933
6.711
6.874
69,450
+0.23(+3.46%)
Aug 05, 2002
6.807
6.807
6.637
6.644
206,733
-0.19(-2.82%)
Aug 02, 2002
6.970
6.970
6.822
6.837
8,495
-0.10(-1.39%)
Aug 01, 2002
6.970
6.970
6.867
6.933
47,603
+0.07(+0.97%)
Jul 31, 2002
6.859
6.985
6.830
6.867
19,419
-0.07(-1.07%)
Jul 30, 2002
6.970
7.074
6.874
6.941
24,408
-0.10(-1.37%)
Jul 29, 2002
6.874
7.037
6.867
7.037
8,765
+0.38(+5.68%)
Jul 26, 2002
6.711
6.748
6.659
6.659
4,315
-0.09(-1.32%)
Jul 25, 2002
6.674
6.852
6.674
6.748
39,647
+0.04(+0.55%)
Jul 24, 2002
6.488
6.778
6.377
6.711
31,286
+0.04(+0.56%)
Jul 23, 2002
6.711
6.859
6.526
6.674
126,089
-0.09(-1.32%)
Jul 22, 2002
7.119
7.119
6.748
6.763
15,643
-0.38(-5.30%)
Jul 19, 2002
7.267
7.297
7.126
7.141
7,012
-0.13(-1.73%)
Jul 17, 2002
7.415
7.415
7.267
7.267
44,906
-0.26(-3.45%)
Jul 12, 2002
7.571
7.601
7.504
7.527
127,033
-0.07(-0.98%)
Jul 11, 2002
7.489
7.675
7.489
7.601
269,980
-0.09(-1.16%)
Jul 10, 2002
7.860
7.860
7.571
7.690
527,015
-0.24(-3.08%)
Jul 09, 2002
7.890
7.934
7.808
7.934
33,983
+0.06(+0.75%)
Jul 08, 2002
7.845
7.883
7.719
7.875
7,956
+0.16(+2.02%)
Jul 05, 2002
7.653
7.823
7.653
7.719
19,149
+0.08(+1.07%)
Jul 04, 2002
7.452
7.638
7.452
7.638
35,466
+0.00(+0.00%)
Jul 03, 2002
7.452
7.638
7.452
7.638
35,466
+0.00(+0.00%)
Jul 02, 2002
7.883
7.890
6.970
7.638
72,282
-0.28(-3.56%)
Jul 01, 2002
7.934
8.023
7.860
7.920
65,404
+0.04(+0.56%)
Jun 28, 2002
7.897
7.942
7.838
7.875
87,116
-0.01(-0.09%)
Jun 27, 2002
7.897
7.897
7.779
7.883
456,350
+0.02(+0.28%)
Jun 26, 2002
7.786
7.897
7.786
7.860
528,094
+0.04(+0.57%)
Jun 25, 2002
7.927
7.934
7.808
7.816
319,202
+0.01(+0.09%)
Jun 21, 2002
7.971
7.971
7.971
7.808
175,312
-0.09(-1.13%)
Jun 20, 2002
7.868
7.994
7.868
7.897
3,641
-0.07(-0.93%)
Jun 19, 2002
8.120
8.120
7.971
7.971
504,224
-0.07(-0.92%)
Jun 18, 2002
8.046
8.157
8.046
8.046
91,297
+0.00(+0.00%)
Jun 17, 2002
7.786
8.046
7.786
8.046
24,961,750
+0.13(+1.59%)
Jun 14, 2002
7.934
7.971
7.794
7.920
1,571,471
-0.27(-3.35%)
Jun 12, 2002
7.860
8.194
7.860
8.194
119,347
+0.07(+0.91%)
Jun 11, 2002
8.268
8.268
8.120
8.120
49,896
-0.11(-1.35%)
Jun 10, 2002
8.231
8.231
8.127
8.231
101,546
+0.00(+0.00%)
Jun 07, 2002
8.157
8.298
8.157
8.231
16,182
+0.04(+0.45%)
Jun 06, 2002
8.342
8.357
8.194
8.194
42,344
-0.18(-2.13%)
Jun 05, 2002
8.335
8.372
8.283
8.372
28,724
-0.01(-0.18%)
May 31, 2002
8.342
8.446
8.327
8.387
139,440
-0.08(-0.96%)
May 28, 2002
8.416
8.476
8.416
8.468
115,301
+0.09(+1.06%)
May 27, 2002
8.453
8.453
8.379
8.379
34,388
+0.00(+0.00%)
May 24, 2002
8.453
8.453
8.379
8.379
34,388
-0.07(-0.88%)
May 23, 2002
8.416
8.453
8.320
8.453
323,653
+0.04(+0.44%)
May 22, 2002
8.305
8.416
8.305
8.416
40,186
+0.01(+0.09%)
May 21, 2002
8.379
8.439
8.313
8.409
12,811
+0.14(+1.70%)
May 20, 2002
8.416
8.439
8.268
8.268
18,744
-0.16(-1.85%)
May 17, 2002
8.379
8.453
8.342
8.424
29,263
+0.05(+0.62%)
May 16, 2002
8.305
8.372
8.238
8.372
31,556
+0.18(+2.17%)
May 15, 2002
8.305
8.320
8.194
8.194
25,083
-0.07(-0.90%)
May 14, 2002
8.305
8.313
8.268
8.268
24,543
+0.01(+0.09%)
May 13, 2002
8.194
8.261
8.164
8.261
27,375
+0.07(+0.81%)
May 10, 2002
8.157
8.290
8.157
8.194
16,991
+0.00(+0.00%)
May 09, 2002
8.268
8.268
8.194
8.194
46,929
-0.05(-0.63%)
May 08, 2002
8.194
8.261
8.179
8.246
269,710
+0.05(+0.63%)
May 07, 2002
8.157
8.194
7.979
8.194
35,601
-0.03(-0.36%)
May 06, 2002
8.268
8.268
8.224
8.224
62,303
-0.04(-0.54%)
May 03, 2002
8.268
8.268
8.209
8.268
8,630
+0.00(+0.00%)
May 02, 2002
8.194
8.298
8.194
8.268
21,981
+0.01(+0.18%)
May 01, 2002
8.127
8.253
8.127
8.253
4,315
-0.01(-0.09%)
Apr 30, 2002
8.157
8.268
8.083
8.261
76,058
+0.21(+2.58%)
Apr 29, 2002
8.194
8.231
8.053
8.053
49,222
-0.14(-1.72%)
Apr 26, 2002
8.305
8.342
8.194
8.194
78,351
-0.10(-1.16%)
Apr 25, 2002
8.268
8.379
8.194
8.290
230,198
-0.01(-0.18%)
Apr 24, 2002
8.342
8.379
8.164
8.305
117,324
-0.09(-1.06%)
Apr 23, 2002
8.379
8.409
8.238
8.394
112,739
+0.01(+0.18%)
Apr 22, 2002
8.453
8.491
8.238
8.379
227,231
-0.11(-1.31%)
Apr 19, 2002
8.416
8.513
8.357
8.491
161,287
+0.11(+1.33%)
Apr 18, 2002
8.416
8.491
8.268
8.379
118,133
+0.01(+0.09%)
Apr 17, 2002
8.246
8.372
8.194
8.372
38,838
+0.07(+0.80%)
Apr 16, 2002
8.231
8.372
8.231
8.305
120,021
+0.26(+3.23%)
Apr 15, 2002
8.083
8.098
8.046
8.046
33,039
-0.04(-0.46%)
Apr 12, 2002
8.268
8.342
8.083
8.083
139,710
-0.03(-0.37%)
Apr 11, 2002
8.268
8.372
8.112
8.112
64,460
-0.16(-1.88%)
Apr 10, 2002
8.083
8.268
8.083
8.268
125,820
+0.04(+0.54%)
Apr 09, 2002
8.053
8.224
8.053
8.224
100,197
+0.16(+1.93%)
Apr 08, 2002
8.083
8.194
8.053
8.068
192,978
-0.09(-1.09%)
Apr 05, 2002
8.083
8.231
8.083
8.157
14,159
+0.00(+0.00%)
Apr 04, 2002
8.268
8.268
8.157
8.157
12,136
-0.01(-0.18%)
Apr 03, 2002
8.172
8.172
8.172
8.172
4,585
+0.00(+0.00%)
Apr 02, 2002
8.342
8.342
8.157
8.172
36,950
+0.01(+0.18%)
Apr 01, 2002
8.305
8.342
8.127
8.157
34,253
-0.04(-0.54%)
Mar 29, 2002
8.127
8.335
8.127
8.201
13,485
+0.00(+0.00%)
Mar 28, 2002
8.127
8.335
8.127
8.201
13,485
-0.03(-0.36%)
Mar 27, 2002
8.157
8.231
8.157
8.231
6,068
+0.04(+0.45%)
Mar 26, 2002
8.075
8.194
8.046
8.194
311,381
-0.03(-0.36%)
Mar 25, 2002
8.268
8.268
8.083
8.224
792,815
-0.08(-0.98%)
Mar 22, 2002
8.379
8.379
8.276
8.305
189,606
-0.10(-1.23%)
Mar 21, 2002
8.327
8.446
8.290
8.409
179,088
+0.00(+0.00%)
Mar 20, 2002
8.365
8.409
8.365
8.409
2,831
+0.04(+0.44%)
Mar 19, 2002
8.379
8.416
8.313
8.372
444,618
+0.04(+0.44%)
Mar 18, 2002
8.357
8.357
8.335
8.335
4,045
+0.20(+2.46%)
Mar 15, 2002
8.135
8.283
8.135
8.135
9,170
+0.01(+0.09%)
Mar 14, 2002
8.231
8.231
8.127
8.127
3,775
-0.10(-1.26%)
Mar 13, 2002
8.276
8.335
8.231
8.231
13,350
-0.04(-0.54%)
Mar 12, 2002
8.305
8.372
8.231
8.276
687,897
-0.07(-0.80%)
Mar 11, 2002
8.342
8.342
8.342
8.342
3,101
+0.04(+0.45%)
Mar 08, 2002
8.491
8.491
8.298
8.305
49,761
-0.11(-1.32%)
Mar 07, 2002
8.453
8.491
8.313
8.416
40,861
+0.00(+0.00%)
Mar 06, 2002
8.157
8.416
8.120
8.416
15,508
+0.26(+3.18%)
Mar 05, 2002
8.224
8.365
8.157
8.157
16,182
-0.07(-0.90%)
Mar 04, 2002
8.194
8.231
8.157
8.231
13,350
+0.30(+3.74%)
Mar 01, 2002
8.046
8.083
7.905
7.934
9,844
+0.00(+0.00%)
Feb 28, 2002
7.860
8.046
7.860
7.934
5,663
+0.08(+1.04%)
Feb 27, 2002
7.786
7.860
7.786
7.853
15,508
+0.20(+2.62%)
Feb 26, 2002
7.653
7.653
7.653
7.653
0
+0.00(+0.00%)
Feb 25, 2002
7.786
7.786
7.638
7.653
148,341
-0.01(-0.19%)
Feb 22, 2002
7.667
7.667
7.667
7.667
4,854
+0.01(+0.19%)
Feb 21, 2002
7.653
7.682
7.653
7.653
15,508
-0.20(-2.55%)
Feb 20, 2002
7.853
7.853
7.853
7.853
269
+0.05(+0.67%)
Feb 19, 2002
7.794
7.934
7.786
7.801
36,815
-0.13(-1.59%)
Feb 18, 2002
7.749
7.927
7.749
7.927
4,450
+0.00(+0.00%)
Feb 15, 2002
7.749
7.927
7.749
7.927
4,450
+0.13(+1.71%)
Feb 14, 2002
7.786
7.794
7.786
7.794
2,022
-0.16(-2.05%)
Feb 13, 2002
7.957
7.957
7.957
7.957
4,450
+0.04(+0.47%)
Feb 12, 2002
7.964
7.971
7.920
7.920
14,699
-0.01(-0.19%)
Feb 11, 2002
7.756
7.964
7.756
7.934
9,035
+0.04(+0.47%)
Feb 08, 2002
7.897
7.897
7.756
7.897
2,966
+0.04(+0.47%)
Feb 07, 2002
7.675
7.860
7.675
7.860
11,597
+0.22(+2.91%)
Feb 06, 2002
7.712
7.749
7.638
7.638
35,466
-0.08(-1.06%)
Feb 05, 2002
7.749
7.897
7.719
7.719
16,047
-0.25(-3.16%)
Feb 04, 2002
8.046
8.046
7.942
7.971
68,911
+0.07(+0.94%)
Feb 01, 2002
8.038
8.046
7.897
7.897
13,755
+0.10(+1.33%)
Jan 31, 2002
7.927
7.927
7.794
7.794
13,485
-0.13(-1.68%)
Jan 30, 2002
7.964
7.964
7.794
7.927
9,709
+0.01(+0.19%)
Jan 29, 2002
7.897
8.075
7.831
7.912
6,742
-0.01(-0.19%)
Jan 28, 2002
7.927
7.927
7.927
7.927
1,483
+0.00(+0.00%)
Jan 25, 2002
7.920
7.927
7.920
7.927
6,203
-0.10(-1.29%)
Jan 24, 2002
8.046
8.046
7.875
8.031
4,989
+0.07(+0.84%)
Jan 23, 2002
7.934
7.971
7.927
7.964
22,925
+0.03(+0.37%)
Jan 22, 2002
7.786
7.934
7.786
7.934
6,742
+0.07(+0.94%)
Jan 21, 2002
7.897
7.897
7.823
7.860
1,753
+0.00(+0.00%)
Jan 18, 2002
7.897
7.897
7.823
7.860
1,753
+0.00(+0.00%)
Jan 17, 2002
7.831
7.934
7.831
7.860
2,292
+0.03(+0.38%)
Jan 16, 2002
7.823
7.831
7.794
7.831
53,942
-0.18(-2.22%)
Jan 15, 2002
8.031
8.112
8.009
8.009
30,747
+0.16(+2.08%)
Jan 14, 2002
8.060
8.194
7.794
7.845
197,833
-0.35(-4.25%)
Jan 11, 2002
8.120
8.231
8.009
8.194
265,260
+0.06(+0.73%)
Jan 10, 2002
8.157
8.305
8.135
8.135
105,322
+0.26(+3.30%)
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
.