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 (%)
Sep 30, 2002
6.338
6.553
6.338
6.375
77,699
-0.10(-1.60%)
Sep 27, 2002
6.524
6.590
6.464
6.479
51,259
-0.01(-0.23%)
Sep 26, 2002
6.449
6.598
6.449
6.494
1,377,675
+0.15(+2.34%)
Sep 25, 2002
6.375
6.442
6.309
6.346
1,364,051
+0.03(+0.47%)
Sep 24, 2002
6.353
6.524
6.301
6.316
696,054
-0.04(-0.70%)
Sep 23, 2002
6.524
6.524
6.361
6.361
12,949
-0.13(-1.94%)
Sep 20, 2002
6.457
6.487
6.420
6.487
14,163
-0.10(-1.57%)
Sep 19, 2002
6.627
6.627
6.590
6.590
5,395
-0.11(-1.66%)
Sep 18, 2002
6.605
6.776
6.568
6.702
9,442
-0.08(-1.20%)
Sep 17, 2002
6.857
6.894
6.679
6.783
3,237
+0.03(+0.44%)
Sep 16, 2002
6.746
6.857
6.716
6.753
39,658
+0.00(+0.00%)
Sep 13, 2002
6.746
6.753
6.746
6.753
13,624
-0.07(-0.98%)
Sep 12, 2002
7.005
7.005
6.820
6.820
5,665
-0.09(-1.29%)
Sep 11, 2002
7.035
7.035
6.909
6.909
1,753
+0.01(+0.21%)
Sep 10, 2002
6.998
6.998
6.894
6.894
4,721
+0.09(+1.31%)
Sep 09, 2002
6.828
6.835
6.783
6.805
94,426
-0.04(-0.65%)
Sep 06, 2002
6.968
6.968
6.828
6.850
2,023
+0.10(+1.43%)
Sep 05, 2002
6.790
6.790
6.753
6.753
4,316
-0.14(-2.04%)
Sep 04, 2002
7.005
7.035
6.828
6.894
54,497
+0.00(+0.00%)
Sep 03, 2002
7.117
7.154
6.894
6.894
9,086,074
-0.30(-4.12%)
Aug 30, 2002
7.191
7.191
7.050
7.191
14,703
+0.04(+0.52%)
Aug 29, 2002
7.013
7.213
7.013
7.154
51,394
-0.11(-1.53%)
Aug 28, 2002
7.191
7.265
7.124
7.265
107,510
-0.02(-0.31%)
Aug 27, 2002
7.154
7.332
7.154
7.287
61,242
+0.04(+0.51%)
Aug 26, 2002
7.265
7.265
7.132
7.250
10,791
+0.10(+1.45%)
Aug 23, 2002
7.206
7.287
7.139
7.146
40,468
-0.12(-1.63%)
Aug 22, 2002
7.191
7.265
7.087
7.265
15,917
+0.07(+1.03%)
Aug 21, 2002
7.072
7.213
7.072
7.191
3,237
+0.04(+0.52%)
Aug 20, 2002
7.117
7.154
7.043
7.154
6,744
+0.01(+0.10%)
Aug 16, 2002
7.146
7.146
7.013
7.146
6,474
-0.02(-0.31%)
Aug 15, 2002
7.161
7.169
7.117
7.169
33,588
+0.10(+1.36%)
Aug 14, 2002
7.020
7.072
6.894
7.072
30,081
-0.01(-0.10%)
Aug 13, 2002
7.117
7.139
6.909
7.080
244,158
+0.03(+0.42%)
Aug 12, 2002
7.043
7.072
7.043
7.050
944
+0.23(+3.37%)
Aug 07, 2002
7.005
7.035
6.746
6.820
17,401
-0.05(-0.76%)
Aug 06, 2002
6.709
6.931
6.709
6.872
69,470
+0.23(+3.46%)
Aug 05, 2002
6.805
6.805
6.635
6.642
206,792
-0.19(-2.82%)
Aug 02, 2002
6.968
6.968
6.820
6.835
8,498
-0.10(-1.39%)
Aug 01, 2002
6.968
6.968
6.865
6.931
47,617
+0.07(+0.97%)
Jul 31, 2002
6.857
6.983
6.828
6.865
19,424
-0.07(-1.07%)
Jul 30, 2002
6.968
7.072
6.872
6.939
24,415
-0.10(-1.37%)
Jul 29, 2002
6.872
7.035
6.865
7.035
8,768
+0.38(+5.68%)
Jul 26, 2002
6.709
6.746
6.657
6.657
4,316
-0.09(-1.32%)
Jul 25, 2002
6.672
6.850
6.672
6.746
39,658
+0.04(+0.55%)
Jul 24, 2002
6.487
6.776
6.375
6.709
31,295
+0.04(+0.56%)
Jul 23, 2002
6.709
6.857
6.524
6.672
126,126
-0.09(-1.32%)
Jul 22, 2002
7.117
7.117
6.746
6.761
15,647
-0.38(-5.30%)
Jul 19, 2002
7.265
7.295
7.124
7.139
7,014
-0.13(-1.73%)
Jul 17, 2002
7.413
7.413
7.265
7.265
44,919
-0.26(-3.45%)
Jul 12, 2002
7.569
7.599
7.502
7.524
127,070
-0.07(-0.98%)
Jul 11, 2002
7.487
7.673
7.487
7.599
270,058
-0.09(-1.16%)
Jul 10, 2002
7.858
7.858
7.569
7.688
527,166
-0.24(-3.08%)
Jul 09, 2002
7.888
7.932
7.806
7.932
33,993
+0.06(+0.75%)
Jul 08, 2002
7.843
7.880
7.717
7.873
7,958
+0.16(+2.02%)
Jul 05, 2002
7.650
7.821
7.650
7.717
19,154
+0.08(+1.07%)
Jul 04, 2002
7.450
7.636
7.450
7.636
35,477
+0.00(+0.00%)
Jul 03, 2002
7.450
7.636
7.450
7.636
35,477
+0.00(+0.00%)
Jul 02, 2002
7.880
7.888
6.968
7.636
72,303
-0.28(-3.56%)
Jul 01, 2002
7.932
8.021
7.858
7.917
65,423
+0.04(+0.56%)
Jun 28, 2002
7.895
7.940
7.836
7.873
87,141
-0.01(-0.09%)
Jun 27, 2002
7.895
7.895
7.776
7.880
456,482
+0.02(+0.28%)
Jun 26, 2002
7.784
7.895
7.784
7.858
528,246
+0.04(+0.57%)
Jun 25, 2002
7.925
7.932
7.806
7.814
319,294
+0.01(+0.10%)
Jun 21, 2002
7.969
7.969
7.969
7.806
175,362
-0.09(-1.13%)
Jun 20, 2002
7.865
7.991
7.865
7.895
3,642
-0.07(-0.93%)
Jun 19, 2002
8.117
8.117
7.969
7.969
504,369
-0.07(-0.92%)
Jun 18, 2002
8.043
8.155
8.043
8.043
91,323
+0.00(+0.00%)
Jun 17, 2002
7.784
8.043
7.784
8.043
24,968,932
+0.13(+1.59%)
Jun 14, 2002
7.932
7.969
7.791
7.917
1,571,923
-0.27(-3.35%)
Jun 12, 2002
7.858
8.192
7.858
8.192
119,381
+0.07(+0.91%)
Jun 11, 2002
8.266
8.266
8.117
8.117
49,910
-0.11(-1.35%)
Jun 10, 2002
8.229
8.229
8.125
8.229
101,575
+0.00(+0.00%)
Jun 07, 2002
8.155
8.295
8.155
8.229
16,187
+0.04(+0.45%)
Jun 06, 2002
8.340
8.355
8.192
8.192
42,356
-0.18(-2.13%)
Jun 05, 2002
8.332
8.370
8.281
8.370
28,732
-0.01(-0.18%)
May 31, 2002
8.340
8.444
8.325
8.384
139,480
-0.08(-0.96%)
May 28, 2002
8.414
8.473
8.414
8.466
115,334
+0.09(+1.06%)
May 27, 2002
8.451
8.451
8.377
8.377
34,398
+0.00(+0.00%)
May 24, 2002
8.451
8.451
8.377
8.377
34,398
-0.07(-0.88%)
May 23, 2002
8.414
8.451
8.318
8.451
323,746
+0.04(+0.44%)
May 22, 2002
8.303
8.414
8.303
8.414
40,198
+0.01(+0.09%)
May 21, 2002
8.377
8.436
8.310
8.407
12,814
+0.14(+1.70%)
May 20, 2002
8.414
8.436
8.266
8.266
18,750
-0.16(-1.85%)
May 17, 2002
8.377
8.451
8.340
8.421
29,272
+0.05(+0.62%)
May 16, 2002
8.303
8.370
8.236
8.370
31,565
+0.18(+2.17%)
May 15, 2002
8.303
8.318
8.192
8.192
25,090
-0.07(-0.90%)
May 14, 2002
8.303
8.310
8.266
8.266
24,550
+0.01(+0.09%)
May 13, 2002
8.192
8.258
8.162
8.258
27,383
+0.07(+0.81%)
May 10, 2002
8.155
8.288
8.155
8.192
16,996
+0.00(+0.00%)
May 09, 2002
8.266
8.266
8.192
8.192
46,943
-0.05(-0.63%)
May 08, 2002
8.192
8.258
8.177
8.243
269,788
+0.05(+0.63%)
May 07, 2002
8.155
8.192
7.977
8.192
35,612
-0.03(-0.36%)
May 06, 2002
8.266
8.266
8.221
8.221
62,321
-0.04(-0.54%)
May 03, 2002
8.266
8.266
8.206
8.266
8,633
+0.00(+0.00%)
May 02, 2002
8.192
8.295
8.192
8.266
21,987
+0.01(+0.18%)
May 01, 2002
8.125
8.251
8.125
8.251
4,316
-0.01(-0.09%)
Apr 30, 2002
8.155
8.266
8.080
8.258
76,080
+0.21(+2.58%)
Apr 29, 2002
8.192
8.229
8.051
8.051
49,236
-0.14(-1.72%)
Apr 26, 2002
8.303
8.340
8.192
8.192
78,373
-0.10(-1.16%)
Apr 25, 2002
8.266
8.377
8.192
8.288
230,264
-0.01(-0.18%)
Apr 24, 2002
8.340
8.377
8.162
8.303
117,358
-0.09(-1.06%)
Apr 23, 2002
8.377
8.407
8.236
8.392
112,771
+0.01(+0.18%)
Apr 22, 2002
8.451
8.488
8.236
8.377
227,296
-0.11(-1.31%)
Apr 19, 2002
8.414
8.510
8.355
8.488
161,333
+0.11(+1.33%)
Apr 18, 2002
8.414
8.488
8.266
8.377
118,167
+0.01(+0.09%)
Apr 17, 2002
8.243
8.370
8.192
8.370
38,849
+0.07(+0.80%)
Apr 16, 2002
8.229
8.370
8.229
8.303
120,055
+0.26(+3.23%)
Apr 15, 2002
8.080
8.095
8.043
8.043
33,049
-0.04(-0.46%)
Apr 12, 2002
8.266
8.340
8.080
8.080
139,750
-0.03(-0.37%)
Apr 11, 2002
8.266
8.370
8.110
8.110
64,479
-0.16(-1.88%)
Apr 10, 2002
8.080
8.266
8.080
8.266
125,856
+0.04(+0.54%)
Apr 09, 2002
8.051
8.221
8.051
8.221
100,226
+0.16(+1.93%)
Apr 08, 2002
8.080
8.192
8.051
8.066
193,033
-0.09(-1.09%)
Apr 05, 2002
8.080
8.229
8.080
8.155
14,163
+0.00(+0.00%)
Apr 04, 2002
8.266
8.266
8.155
8.155
12,140
-0.01(-0.18%)
Apr 03, 2002
8.169
8.169
8.169
8.169
4,586
+0.00(+0.00%)
Apr 02, 2002
8.340
8.340
8.155
8.169
36,961
+0.01(+0.18%)
Apr 01, 2002
8.303
8.340
8.125
8.155
34,263
-0.04(-0.54%)
Mar 29, 2002
8.125
8.332
8.125
8.199
13,489
+0.00(+0.00%)
Mar 28, 2002
8.125
8.332
8.125
8.199
13,489
-0.03(-0.36%)
Mar 27, 2002
8.155
8.229
8.155
8.229
6,070
+0.04(+0.45%)
Mar 26, 2002
8.073
8.192
8.043
8.192
311,470
-0.03(-0.36%)
Mar 25, 2002
8.266
8.266
8.080
8.221
793,043
-0.08(-0.98%)
Mar 22, 2002
8.377
8.377
8.273
8.303
189,661
-0.10(-1.23%)
Mar 21, 2002
8.325
8.444
8.288
8.407
179,139
+0.00(+0.00%)
Mar 20, 2002
8.362
8.407
8.362
8.407
2,832
+0.04(+0.44%)
Mar 19, 2002
8.377
8.414
8.310
8.370
444,746
+0.04(+0.44%)
Mar 18, 2002
8.355
8.355
8.332
8.332
4,046
+0.20(+2.46%)
Mar 15, 2002
8.132
8.281
8.132
8.132
9,172
+0.01(+0.09%)
Mar 14, 2002
8.229
8.229
8.125
8.125
3,777
-0.10(-1.26%)
Mar 13, 2002
8.273
8.332
8.229
8.229
13,354
-0.04(-0.54%)
Mar 12, 2002
8.303
8.370
8.229
8.273
688,095
-0.07(-0.80%)
Mar 11, 2002
8.340
8.340
8.340
8.340
3,102
+0.04(+0.45%)
Mar 08, 2002
8.488
8.488
8.295
8.303
49,775
-0.11(-1.32%)
Mar 07, 2002
8.451
8.488
8.310
8.414
40,872
+0.00(+0.00%)
Mar 06, 2002
8.155
8.414
8.117
8.414
15,512
+0.26(+3.18%)
Mar 05, 2002
8.221
8.362
8.155
8.155
16,187
-0.07(-0.90%)
Mar 04, 2002
8.192
8.229
8.155
8.229
13,354
+0.30(+3.74%)
Mar 01, 2002
8.043
8.080
7.902
7.932
9,847
+0.00(+0.00%)
Feb 28, 2002
7.858
8.043
7.858
7.932
5,665
+0.08(+1.04%)
Feb 27, 2002
7.784
7.858
7.784
7.851
15,512
+0.20(+2.62%)
Feb 26, 2002
7.650
7.650
7.650
7.650
0
+0.00(+0.00%)
Feb 25, 2002
7.784
7.784
7.636
7.650
148,383
-0.01(-0.19%)
Feb 22, 2002
7.665
7.665
7.665
7.665
4,856
+0.01(+0.19%)
Feb 21, 2002
7.650
7.680
7.650
7.650
15,512
-0.20(-2.55%)
Feb 20, 2002
7.851
7.851
7.851
7.851
269
+0.05(+0.67%)
Feb 19, 2002
7.791
7.932
7.784
7.799
36,826
-0.13(-1.59%)
Feb 18, 2002
7.747
7.925
7.747
7.925
4,451
+0.00(+0.00%)
Feb 15, 2002
7.747
7.925
7.747
7.925
4,451
+0.13(+1.71%)
Feb 14, 2002
7.784
7.791
7.784
7.791
2,023
-0.16(-2.05%)
Feb 13, 2002
7.954
7.954
7.954
7.954
4,451
+0.04(+0.47%)
Feb 12, 2002
7.962
7.969
7.917
7.917
14,703
-0.01(-0.19%)
Feb 11, 2002
7.754
7.962
7.754
7.932
9,037
+0.04(+0.47%)
Feb 08, 2002
7.895
7.895
7.754
7.895
2,967
+0.04(+0.47%)
Feb 07, 2002
7.673
7.858
7.673
7.858
11,600
+0.22(+2.91%)
Feb 06, 2002
7.710
7.747
7.636
7.636
35,477
-0.08(-1.06%)
Feb 05, 2002
7.747
7.895
7.717
7.717
16,052
-0.25(-3.16%)
Feb 04, 2002
8.043
8.043
7.940
7.969
68,930
+0.07(+0.94%)
Feb 01, 2002
8.036
8.043
7.895
7.895
13,759
+0.10(+1.33%)
Jan 31, 2002
7.925
7.925
7.791
7.791
13,489
-0.13(-1.68%)
Jan 30, 2002
7.962
7.962
7.791
7.925
9,712
+0.01(+0.19%)
Jan 29, 2002
7.895
8.073
7.828
7.910
6,744
-0.01(-0.19%)
Jan 28, 2002
7.925
7.925
7.925
7.925
1,483
+0.00(+0.00%)
Jan 25, 2002
7.917
7.925
7.917
7.925
6,205
-0.10(-1.29%)
Jan 24, 2002
8.043
8.043
7.873
8.029
4,991
+0.07(+0.84%)
Jan 23, 2002
7.932
7.969
7.925
7.962
22,932
+0.03(+0.37%)
Jan 22, 2002
7.784
7.932
7.784
7.932
6,744
+0.07(+0.94%)
Jan 21, 2002
7.895
7.895
7.821
7.858
1,753
+0.00(+0.00%)
Jan 18, 2002
7.895
7.895
7.821
7.858
1,753
+0.00(+0.00%)
Jan 17, 2002
7.828
7.932
7.828
7.858
2,293
+0.03(+0.38%)
Jan 16, 2002
7.821
7.828
7.791
7.828
53,957
-0.18(-2.22%)
Jan 15, 2002
8.029
8.110
8.006
8.006
30,755
+0.16(+2.08%)
Jan 14, 2002
8.058
8.192
7.791
7.843
197,889
-0.35(-4.25%)
Jan 11, 2002
8.117
8.229
8.006
8.192
265,337
+0.06(+0.73%)
Jan 10, 2002
8.155
8.303
8.132
8.132
105,352
+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
.