iShares MSCI Canada ETF (EWC)
NYSEARCA: EWC · Real-Time Price · USD
45.25
-0.09 (-0.20%)
At close: Jun 4, 2025, 4:00 PM
45.53
+0.28 (0.62%)
Pre-market: Jun 5, 2025, 8:49 AM EDT

EWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202545.4345.4945.2345.2545.25-0.20%1,628,219
Jun 3, 202545.3345.4145.1245.3445.34-0.11%2,550,990
Jun 2, 202545.0345.4344.9645.3945.390.96%2,738,404
May 30, 202544.7745.0244.6044.9644.960.40%1,716,002
May 29, 202545.1645.1944.6244.7844.780.04%1,912,706
May 28, 202544.6444.9544.6444.7644.76-0.13%1,155,995
May 27, 202544.6845.0444.6844.8244.820.86%4,595,550
May 23, 202543.9644.5943.9044.4444.441.00%1,703,380
May 22, 202543.9044.1943.7944.0044.000.14%1,280,785
May 21, 202544.0044.3043.9343.9443.94-0.57%3,302,889
May 20, 202544.0144.2644.0144.1944.190.32%2,248,384
May 19, 202543.6544.1743.6544.0544.050.36%2,529,716
May 16, 202543.7843.9443.7343.8943.890.14%983,159
May 15, 202543.4843.8743.4543.8343.830.90%1,061,261
May 14, 202543.4243.4843.2243.4443.440.09%3,659,492
May 13, 202543.1443.4943.1443.4043.400.74%1,560,616
May 12, 202543.3343.3942.9243.0843.080.54%1,596,226
May 9, 202543.0143.0642.6742.8542.850.09%1,036,971
May 8, 202542.8943.0042.6942.8142.81-0.19%1,101,821
May 7, 202542.7843.0842.7042.8942.890.28%1,941,998
May 6, 202542.6742.8642.5742.7742.770.26%1,508,081
May 5, 202542.7142.9142.6042.6642.66-0.42%2,296,260
May 2, 202542.7142.8842.6142.8442.841.25%2,223,045
May 1, 202542.3242.6642.3042.3142.31-0.33%773,820
Apr 30, 202542.1542.5641.7742.4542.45-2,181,174
Apr 29, 202542.3142.5042.1542.4542.450.19%1,208,063
Apr 28, 202542.0542.4242.0542.3742.370.78%1,890,814
Apr 25, 202541.9242.1141.8242.0442.04-0.05%1,515,504
Apr 24, 202541.7142.0941.5942.0642.061.30%1,413,934
Apr 23, 202541.7742.0241.4241.5241.520.31%2,722,576
Apr 22, 202541.1541.5941.0941.3941.391.52%1,704,906
Apr 21, 202541.0941.1840.4340.7740.77-0.80%1,350,613
Apr 17, 202540.9441.2940.7541.1041.100.66%2,470,260
Apr 16, 202540.5641.0340.4440.8340.830.74%2,478,461
Apr 15, 202540.4640.8340.3640.5340.530.22%1,966,853
Apr 14, 202540.3340.6340.0340.4440.441.43%2,883,904
Apr 11, 202539.1040.0938.9839.8739.872.92%6,271,353
Apr 10, 202538.9839.1238.0538.7438.74-2.02%6,524,630
Apr 9, 202537.1239.7536.8139.5439.546.38%6,514,575
Apr 8, 202538.9338.9536.8537.1737.17-1.64%6,468,790
Apr 7, 202537.0138.9936.7037.7937.79-1.61%6,066,772
Apr 4, 202539.3639.5437.9938.4138.41-5.44%5,385,906
Apr 3, 202540.8341.4340.5440.6240.62-2.33%5,674,475
Apr 2, 202540.7141.6240.6841.5941.591.12%2,884,467
Apr 1, 202540.6941.2140.3341.1341.130.93%2,337,729
Mar 31, 202540.1740.8640.0240.7540.750.44%3,278,483
Mar 28, 202541.1441.2040.5440.5740.57-1.65%2,342,557
Mar 27, 202541.2541.3841.0241.2541.25-0.31%2,468,730
Mar 26, 202541.7141.9241.2541.3841.38-0.79%3,068,820
Mar 25, 202541.7141.9241.6241.7141.710.48%2,459,810