Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Canada Ishares MSCI ETF
(NY:
EWC
)
38.26
+0.56 (+1.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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%)
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
.