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: 8:00 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 (%)
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%)
Jul 01, 2003
8.713
8.772
8.594
8.594
111,795
-0.16(-1.78%)
Jun 30, 2003
8.602
8.802
8.602
8.750
5,074,747
+0.15(+1.72%)
Jun 27, 2003
8.676
8.735
8.594
8.602
84,554
-0.06(-0.68%)
Jun 26, 2003
8.676
8.713
8.617
8.661
426,817
-0.05(-0.60%)
Jun 25, 2003
8.691
8.847
8.691
8.713
41,670
-0.02(-0.25%)
Jun 24, 2003
8.691
8.735
8.565
8.735
12,541
+0.01(+0.17%)
Jun 23, 2003
8.787
8.787
8.580
8.720
66,079
-0.03(-0.34%)
Jun 20, 2003
8.958
9.039
8.713
8.750
62,977
-0.11(-1.26%)
Jun 19, 2003
8.861
8.950
8.824
8.861
77,676
-0.10(-1.16%)
Jun 18, 2003
8.987
9.002
8.898
8.965
128,247
+0.01(+0.08%)
Jun 17, 2003
8.854
8.973
8.854
8.958
40,052
+0.04(+0.50%)
Jun 16, 2003
8.898
8.913
8.824
8.913
44,637
+0.10(+1.18%)
Jun 13, 2003
8.898
8.898
8.809
8.809
55,830
-0.07(-0.83%)
Jun 12, 2003
8.906
8.906
8.824
8.884
43,288
-0.01(-0.17%)
Jun 11, 2003
8.824
8.906
8.706
8.898
89,139
+0.22(+2.56%)
Jun 10, 2003
8.676
8.706
8.528
8.676
128,247
-0.06(-0.68%)
Jun 09, 2003
8.713
8.772
8.631
8.735
39,512
-0.08(-0.93%)
Jun 06, 2003
8.861
8.965
8.758
8.817
119,212
-0.08(-0.92%)
Jun 05, 2003
8.743
8.898
8.683
8.898
93,589
+0.19(+2.13%)
Jun 04, 2003
8.587
8.713
8.580
8.713
10,249
+0.10(+1.12%)
Jun 03, 2003
8.535
8.617
8.505
8.617
83,745
-0.04(-0.43%)
Jun 02, 2003
8.520
8.661
8.498
8.654
196,214
+0.13(+1.48%)
May 30, 2003
8.409
8.528
8.409
8.528
210,239
+0.06(+0.70%)
May 29, 2003
8.335
8.498
8.335
8.468
50,840
+0.13(+1.60%)
May 28, 2003
8.394
8.424
8.335
8.335
74,440
-0.03(-0.35%)
May 27, 2003
8.320
8.416
8.313
8.365
91,566
-0.01(-0.09%)
May 23, 2003
8.350
8.372
8.246
8.372
1,066,167
+0.01(+0.18%)
May 22, 2003
8.372
8.424
8.313
8.357
33,174
-0.07(-0.79%)
May 21, 2003
8.365
8.483
8.365
8.424
1,490,288
-0.03(-0.35%)
May 20, 2003
8.305
8.453
8.276
8.453
1,381,864
+0.17(+2.06%)
May 19, 2003
8.357
8.357
8.268
8.283
103,973
-0.04(-0.45%)
May 16, 2003
8.231
8.357
8.231
8.320
18,610
+0.01(+0.18%)
May 15, 2003
8.283
8.357
8.246
8.305
26,431
+0.05(+0.63%)
May 14, 2003
8.231
8.335
8.164
8.253
92,915
+0.04(+0.45%)
May 13, 2003
8.209
8.216
8.127
8.216
28,184
+0.08(+1.00%)
May 12, 2003
8.083
8.231
8.083
8.135
38,568
+0.07(+0.92%)
May 09, 2003
7.942
8.098
7.942
8.060
16,587
+0.07(+0.93%)
May 08, 2003
8.046
8.075
7.964
7.986
10,518
-0.06(-0.74%)
May 07, 2003
8.083
8.120
7.971
8.046
47,469
+0.01(+0.18%)
May 06, 2003
7.971
8.105
7.964
8.031
120,021
+0.10(+1.31%)
May 05, 2003
7.994
7.994
7.868
7.927
75,519
+0.04(+0.56%)
May 02, 2003
7.794
7.934
7.794
7.883
71,203
+0.13(+1.72%)
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
.