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 (%)
Jan 31, 2003
7.208
7.297
7.067
7.297
44,232
+0.10(+1.44%)
Jan 30, 2003
7.267
7.289
7.126
7.193
134,855
+0.00(+0.00%)
Jan 29, 2003
7.082
7.297
7.067
7.193
32,095
+0.07(+1.04%)
Jan 28, 2003
7.215
7.260
7.089
7.119
1,451,719
-0.01(-0.10%)
Jan 27, 2003
7.245
7.341
7.119
7.126
2,579,246
-0.14(-1.94%)
Jan 24, 2003
7.415
7.489
7.267
7.267
175,986
-0.13(-1.71%)
Jan 23, 2003
7.297
7.393
7.297
7.393
54,481
+0.14(+1.94%)
Jan 22, 2003
7.200
7.415
7.200
7.252
88,330
-0.01(-0.20%)
Jan 21, 2003
7.430
7.452
7.260
7.267
40,052
-0.14(-1.90%)
Jan 17, 2003
7.378
7.408
7.297
7.408
51,379
+0.02(+0.30%)
Jan 16, 2003
7.482
7.482
7.349
7.386
133,372
-0.02(-0.30%)
Jan 15, 2003
7.408
7.423
7.297
7.408
29,263
-0.04(-0.60%)
Jan 14, 2003
7.386
7.452
7.386
7.452
5,798
+0.07(+0.90%)
Jan 13, 2003
7.415
7.482
7.386
7.386
21,172
+0.06(+0.81%)
Jan 10, 2003
7.274
7.408
7.267
7.326
15,508
+0.02(+0.30%)
Jan 09, 2003
7.237
7.356
7.223
7.304
1,436,615
+0.08(+1.13%)
Jan 08, 2003
7.378
7.378
7.208
7.223
1,032,318
-0.16(-2.21%)
Jan 07, 2003
7.378
7.408
7.289
7.386
2,056,141
+0.01(+0.10%)
Jan 06, 2003
7.312
7.401
7.237
7.378
2,072,998
+0.18(+2.47%)
Jan 03, 2003
7.200
7.208
7.200
7.200
1,753
+0.01(+0.21%)
Jan 02, 2003
7.156
7.193
7.008
7.185
17,126
+0.19(+2.65%)
Dec 31, 2002
6.956
7.037
6.956
7.000
6,742
+0.04(+0.64%)
Dec 30, 2002
6.956
6.956
6.956
6.956
2,427
-0.06(-0.85%)
Dec 27, 2002
7.045
7.185
7.008
7.015
8,091
-0.11(-1.56%)
Dec 26, 2002
7.260
7.260
7.126
7.126
6,473
-0.10(-1.44%)
Dec 24, 2002
7.215
7.230
7.193
7.230
39,108
+0.00(+0.00%)
Dec 23, 2002
7.148
7.230
7.082
7.230
113,278
+0.16(+2.31%)
Dec 20, 2002
7.022
7.156
7.015
7.067
21,846
+0.00(+0.00%)
Dec 19, 2002
7.052
7.237
7.052
7.067
41,805
-0.01(-0.21%)
Dec 18, 2002
7.267
7.267
7.082
7.082
117,189
-0.13(-1.85%)
Dec 17, 2002
7.341
7.378
7.215
7.215
34,388
-0.09(-1.22%)
Dec 16, 2002
7.141
7.326
7.141
7.304
23,734
+0.12(+1.65%)
Dec 13, 2002
7.148
7.260
7.148
7.185
7,417
-0.04(-0.51%)
Dec 12, 2002
7.156
7.230
7.156
7.223
9,979
+0.10(+1.35%)
Dec 11, 2002
7.141
7.171
7.126
7.126
12,406
+0.06(+0.84%)
Dec 10, 2002
7.008
7.148
7.008
7.067
19,688
-0.07(-1.04%)
Dec 09, 2002
7.141
7.148
7.119
7.141
9,170
-0.01(-0.21%)
Dec 06, 2002
6.978
7.156
6.978
7.156
2,705,336
+0.05(+0.73%)
Dec 05, 2002
7.134
7.185
7.059
7.104
49,491
-0.13(-1.74%)
Dec 04, 2002
7.119
7.252
7.096
7.230
743,458
+0.01(+0.10%)
Dec 03, 2002
7.171
7.223
7.141
7.223
845,678
+0.04(+0.62%)
Dec 02, 2002
7.163
7.274
7.148
7.178
699,360
+0.04(+0.52%)
Nov 29, 2002
7.104
7.200
7.089
7.141
37,085
-0.01(-0.21%)
Nov 27, 2002
6.970
7.156
6.970
7.156
53,537
+0.30(+4.32%)
Nov 26, 2002
7.000
7.045
6.859
6.859
1,835,113
-0.12(-1.70%)
Nov 25, 2002
7.111
7.111
6.978
6.978
50,166
+0.04(+0.64%)
Nov 22, 2002
6.993
7.000
6.933
6.933
70,259
-0.04(-0.53%)
Nov 21, 2002
7.045
7.045
6.919
6.970
39,377
+0.03(+0.43%)
Nov 20, 2002
6.718
6.941
6.718
6.941
16,587
+0.16(+2.41%)
Nov 19, 2002
6.852
6.852
6.748
6.778
66,888
-0.06(-0.87%)
Nov 18, 2002
6.807
6.874
6.755
6.837
31,286
+0.03(+0.44%)
Nov 15, 2002
6.763
6.807
6.689
6.807
83,880
+0.03(+0.44%)
Nov 14, 2002
6.681
6.807
6.681
6.778
211,318
+0.07(+1.11%)
Nov 13, 2002
6.614
6.741
6.614
6.703
4,585
-0.04(-0.66%)
Nov 12, 2002
6.785
6.896
6.733
6.748
146,722
+0.05(+0.78%)
Nov 11, 2002
6.896
6.896
6.696
6.696
1,795,331
-0.19(-2.80%)
Nov 08, 2002
6.859
6.896
6.718
6.889
83,880
+0.03(+0.43%)
Nov 07, 2002
6.792
6.970
6.792
6.859
17,531
-0.01(-0.11%)
Nov 06, 2002
6.792
7.045
6.785
6.867
35,466
+0.04(+0.54%)
Nov 05, 2002
6.933
6.933
6.763
6.830
3,733,474
-0.22(-3.05%)
Nov 04, 2002
6.800
7.059
6.800
7.045
61,224
+0.24(+3.60%)
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
.