Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
36.54
-0.06 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 28, 2004
10.04
10.04
9.932
9.984
165,116
-0.05(-0.51%)
May 27, 2004
9.962
10.04
9.954
10.04
82,217
+0.10(+0.96%)
May 26, 2004
10.01
10.05
9.896
9.940
49,276
-0.01(-0.15%)
May 25, 2004
9.800
9.954
9.800
9.954
149,870
+0.18(+1.80%)
May 24, 2004
9.793
9.815
9.771
9.778
71,600
+0.05(+0.53%)
May 21, 2004
9.741
9.778
9.697
9.727
21,643
-0.04(-0.38%)
May 20, 2004
9.734
9.793
9.719
9.763
291,029
+0.07(+0.76%)
May 19, 2004
9.822
9.851
9.690
9.690
178,320
+0.09(+0.92%)
May 18, 2004
9.565
9.602
9.521
9.602
699,260
+0.05(+0.54%)
May 17, 2004
9.668
9.675
9.536
9.550
103,589
-0.14(-1.44%)
May 14, 2004
9.587
9.697
9.580
9.690
154,771
+0.00(+0.00%)
May 13, 2004
9.660
9.712
9.638
9.690
168,111
+0.04(+0.46%)
May 12, 2004
9.719
9.749
9.594
9.646
389,173
-0.07(-0.68%)
May 11, 2004
9.624
9.749
9.624
9.712
235,219
+0.12(+1.30%)
May 10, 2004
9.580
9.697
9.550
9.587
505,694
-0.25(-2.54%)
May 07, 2004
9.969
9.969
9.785
9.837
250,873
-0.22(-2.19%)
May 06, 2004
10.06
10.07
9.947
10.06
480,920
-0.06(-0.58%)
May 05, 2004
10.11
10.14
10.05
10.12
49,820
+0.01(+0.07%)
May 04, 2004
9.969
10.12
9.969
10.11
227,188
+0.21(+2.15%)
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
.