iShares MSCI Canada Index Fund (EWC)

58.37
+0.31 (0.53%)
NYSE· Last Trade: Jun 9th, 9:45 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Canada Index Fund (EWC)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202658.4158.6557.9458.061,022,54358.06
6/05/202659.0359.1057.9058.031,624,06658.03
6/04/202658.7559.5258.7559.421,273,34459.42
6/03/202659.3659.3858.6158.642,443,29258.64
6/02/202658.7659.4858.7659.461,309,68859.46
6/01/202658.6358.8858.3058.712,156,32858.71
5/29/20260.0158.9058.3758.812,357,73258.81
5/28/202658.1658.6657.9058.583,423,37558.58
5/27/202658.3958.5558.2058.261,534,09658.26
5/26/202658.8758.9758.4858.701,593,24658.70
5/22/202658.7358.8058.4158.511,147,41758.51
5/21/202657.8758.7857.8458.581,853,21258.58
5/20/202657.4958.4157.4958.281,898,22858.28
5/19/202657.4657.9557.3757.491,697,67357.49
5/18/202657.4357.7857.3857.564,457,36357.56
5/15/202657.4957.5457.0957.441,232,02357.44
5/14/202657.8758.2357.6858.171,811,32158.17
5/13/202658.0958.2257.5657.743,442,61457.74
5/12/202657.9558.3157.6158.27885,58958.27
5/11/202658.1958.5558.0958.14991,12858.14
5/08/202657.9958.1557.7958.091,241,58858.09
5/07/202658.4558.4757.7257.821,163,24757.82
5/06/202658.3458.3858.0958.212,457,51058.21
5/05/202658.0658.1557.6657.701,855,84357.70
5/04/202658.1658.4557.8657.891,705,16057.89
5/01/202658.7758.8058.3858.402,303,87658.40
4/30/202657.2558.6457.2558.6011,703,23158.60
4/29/202657.3357.3356.8156.981,722,03756.98
4/28/202657.6857.9157.3757.462,458,78657.46
4/27/202658.0258.2157.8957.981,157,22357.98
4/24/202657.8658.0357.5957.941,626,13957.94
4/23/202657.8058.0557.2857.841,769,68757.84
4/22/202658.2158.3457.9057.991,233,95457.99
4/21/202658.7958.8957.8057.821,145,72557.82
4/20/202658.4158.8058.3758.771,079,26858.77
4/17/202658.4458.7258.1958.521,653,19758.52
4/16/202658.2158.3957.8857.991,397,04057.99
4/15/202657.7558.1557.6358.041,157,21658.04
4/14/202657.5657.7357.3457.701,442,68957.70
4/13/202656.6457.3156.5457.26945,34757.26
4/10/202656.7757.0056.6556.761,642,19956.76
4/09/202656.5956.8856.3656.441,160,25556.44
4/08/202656.9856.9856.2956.641,965,74256.64
4/07/202655.3055.7455.1155.721,747,48655.72
4/06/202655.3455.6255.2655.49736,48855.49
4/02/202654.3955.4154.3255.321,714,76555.32
4/01/202655.1455.4254.9555.183,658,93355.18
3/31/202653.9554.8453.8754.794,497,75954.79
3/30/202653.9954.2453.1753.422,753,33153.42
3/27/202653.4953.9553.3853.632,354,30553.63
3/26/202654.0654.8053.6653.712,290,74953.71
3/25/202654.7154.8754.1854.632,622,16154.63
3/24/202653.6854.4653.5154.082,634,28154.08
3/23/202653.7054.5853.5154.224,462,52854.22
3/20/202654.0554.0952.9753.212,996,75053.21
3/19/202653.9154.3553.7054.104,820,34054.10
3/18/202655.4455.5054.7854.811,990,82254.81
3/17/202656.1056.4855.8255.902,919,93355.90
3/16/202655.4055.9855.4055.854,001,51855.85
3/13/202655.9056.0254.9255.034,377,34155.03
3/12/202656.2456.4155.8055.854,447,55555.85
3/11/202656.4056.7956.2056.482,238,59256.48
3/10/202656.6357.1956.5356.703,775,51756.70
3/09/202655.9156.7255.2256.615,194,17856.61