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
)
37.57
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2003
9.232
9.232
9.202
9.202
22,790
-0.04(-0.48%)
Sep 29, 2003
9.195
9.247
9.195
9.247
35,197
+0.06(+0.65%)
Sep 26, 2003
9.202
9.262
9.188
9.188
250,966
-0.24(-2.52%)
Sep 25, 2003
9.477
9.477
9.403
9.425
24,543
-0.04(-0.39%)
Sep 24, 2003
9.410
9.506
9.410
9.462
394,182
-0.01(-0.16%)
Sep 23, 2003
9.388
9.477
9.380
9.477
14,699
+0.07(+0.71%)
Sep 22, 2003
9.432
9.432
9.432
9.410
230,063
-0.01(-0.08%)
Sep 19, 2003
9.462
9.521
9.417
9.417
238,559
+0.10(+1.03%)
Sep 18, 2003
9.329
9.432
9.314
9.321
277,532
-0.02(-0.24%)
Sep 17, 2003
9.306
9.395
9.306
9.343
72,417
+0.07(+0.72%)
Sep 16, 2003
9.306
9.366
9.262
9.277
43,018
-0.05(-0.56%)
Sep 15, 2003
9.351
9.351
9.247
9.329
39,512
-0.04(-0.47%)
Sep 12, 2003
9.306
9.373
9.232
9.373
50,031
+0.18(+1.94%)
Sep 11, 2003
9.306
9.306
9.195
9.195
4,277,885
-0.12(-1.27%)
Sep 10, 2003
9.329
9.343
9.314
9.314
108,558
-0.06(-0.63%)
Sep 09, 2003
9.395
9.417
9.269
9.373
21,307
-0.04(-0.39%)
Sep 08, 2003
9.284
9.410
9.284
9.410
33,713
+0.13(+1.36%)
Sep 05, 2003
9.269
9.336
9.262
9.284
64,730
-0.06(-0.63%)
Sep 04, 2003
9.217
9.343
9.217
9.343
138,361
+0.16(+1.78%)
Sep 03, 2003
9.099
9.262
9.099
9.180
23,330
+0.07(+0.81%)
Sep 02, 2003
9.106
9.158
9.054
9.106
332,014
-0.03(-0.32%)
Aug 29, 2003
9.010
9.158
9.010
9.136
1,191,448
+0.10(+1.07%)
Aug 28, 2003
8.980
9.054
8.935
9.039
19,284
+0.13(+1.41%)
Aug 27, 2003
8.943
8.995
8.898
8.913
35,332
-0.03(-0.33%)
Aug 26, 2003
8.861
8.965
8.861
8.943
630,179
+0.07(+0.75%)
Aug 25, 2003
8.943
8.943
8.869
8.876
2,493,747
-0.07(-0.75%)
Aug 22, 2003
8.973
9.010
8.861
8.943
49,761
-0.04(-0.41%)
Aug 21, 2003
8.913
8.995
8.913
8.980
23,599
+0.01(+0.17%)
Aug 20, 2003
8.898
8.973
8.898
8.965
25,217
+0.00(+0.00%)
Aug 19, 2003
8.935
8.987
8.935
8.965
71,473
+0.03(+0.33%)
Aug 18, 2003
8.950
9.032
8.891
8.935
6,673,863
+0.00(+0.00%)
Aug 15, 2003
8.935
8.935
8.935
8.935
539
+0.04(+0.42%)
Aug 14, 2003
8.965
8.973
8.898
8.898
29,937
-0.02(-0.25%)
Aug 13, 2003
8.898
8.965
8.891
8.921
27,780
+0.02(+0.25%)
Aug 12, 2003
8.824
8.898
8.824
8.898
24,543
+0.02(+0.25%)
Aug 11, 2003
8.750
8.876
8.750
8.876
18,879
+0.16(+1.87%)
Aug 08, 2003
8.602
8.728
8.602
8.713
17,935
+0.12(+1.38%)
Aug 07, 2003
8.520
8.594
8.520
8.594
809
+0.11(+1.31%)
Aug 06, 2003
8.587
8.587
8.461
8.483
55,695
-0.07(-0.78%)
Aug 05, 2003
8.602
8.676
8.550
8.550
32,365
-0.01(-0.17%)
Aug 04, 2003
8.676
8.676
8.550
8.565
69,855
-0.13(-1.53%)
Aug 01, 2003
8.669
8.698
8.609
8.698
26,161
+0.05(+0.60%)
Jul 31, 2003
8.572
8.646
8.572
8.646
11,712,064
-0.01(-0.17%)
Jul 30, 2003
8.683
8.720
8.594
8.661
784,454
-0.14(-1.60%)
Jul 29, 2003
8.861
8.861
8.713
8.802
22,386
+0.01(+0.08%)
Jul 28, 2003
8.854
8.898
8.795
8.795
13,620
-0.04(-0.50%)
Jul 25, 2003
8.824
8.906
8.765
8.839
22,520
+0.01(+0.17%)
Jul 24, 2003
8.728
8.847
8.720
8.824
22,925
+0.19(+2.15%)
Jul 23, 2003
8.587
8.698
8.580
8.639
16,722
+0.14(+1.66%)
Jul 22, 2003
8.580
8.580
8.461
8.498
17,935
-0.03(-0.35%)
Jul 21, 2003
8.446
8.565
8.446
8.528
15,508
-0.03(-0.35%)
Jul 18, 2003
8.491
8.557
8.416
8.557
403,622
+0.12(+1.41%)
Jul 17, 2003
8.483
8.520
8.439
8.439
20,093
-0.10(-1.13%)
Jul 16, 2003
8.565
8.572
8.513
8.535
60,145
+0.01(+0.09%)
Jul 15, 2003
8.594
8.676
8.476
8.528
529,577
-0.12(-1.37%)
Jul 14, 2003
8.609
8.728
8.609
8.646
20,363
+0.07(+0.87%)
Jul 11, 2003
8.602
8.602
8.572
8.572
344,151
+0.02(+0.26%)
Jul 10, 2003
8.639
8.639
8.550
8.550
48,143
-0.13(-1.54%)
Jul 09, 2003
8.720
8.720
8.624
8.683
66,888
-0.03(-0.34%)
Jul 08, 2003
8.832
8.832
8.691
8.713
95,882
-0.11(-1.26%)
Jul 07, 2003
8.824
8.876
8.728
8.824
178,413
-0.01(-0.08%)
Jul 03, 2003
8.787
8.884
8.728
8.832
250,291
+0.04(+0.51%)
Jul 02, 2003
8.676
8.884
8.676
8.787
77,541
+0.19(+2.24%)
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
.