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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 45.43 | 45.49 | 45.23 | 45.25 | 45.25 | -0.20% | 1,628,219 |
Jun 3, 2025 | 45.33 | 45.41 | 45.12 | 45.34 | 45.34 | -0.11% | 2,550,990 |
Jun 2, 2025 | 45.03 | 45.43 | 44.96 | 45.39 | 45.39 | 0.96% | 2,738,404 |
May 30, 2025 | 44.77 | 45.02 | 44.60 | 44.96 | 44.96 | 0.40% | 1,716,002 |
May 29, 2025 | 45.16 | 45.19 | 44.62 | 44.78 | 44.78 | 0.04% | 1,912,706 |
May 28, 2025 | 44.64 | 44.95 | 44.64 | 44.76 | 44.76 | -0.13% | 1,155,995 |
May 27, 2025 | 44.68 | 45.04 | 44.68 | 44.82 | 44.82 | 0.86% | 4,595,550 |
May 23, 2025 | 43.96 | 44.59 | 43.90 | 44.44 | 44.44 | 1.00% | 1,703,380 |
May 22, 2025 | 43.90 | 44.19 | 43.79 | 44.00 | 44.00 | 0.14% | 1,280,785 |
May 21, 2025 | 44.00 | 44.30 | 43.93 | 43.94 | 43.94 | -0.57% | 3,302,889 |
May 20, 2025 | 44.01 | 44.26 | 44.01 | 44.19 | 44.19 | 0.32% | 2,248,384 |
May 19, 2025 | 43.65 | 44.17 | 43.65 | 44.05 | 44.05 | 0.36% | 2,529,716 |
May 16, 2025 | 43.78 | 43.94 | 43.73 | 43.89 | 43.89 | 0.14% | 983,159 |
May 15, 2025 | 43.48 | 43.87 | 43.45 | 43.83 | 43.83 | 0.90% | 1,061,261 |
May 14, 2025 | 43.42 | 43.48 | 43.22 | 43.44 | 43.44 | 0.09% | 3,659,492 |
May 13, 2025 | 43.14 | 43.49 | 43.14 | 43.40 | 43.40 | 0.74% | 1,560,616 |
May 12, 2025 | 43.33 | 43.39 | 42.92 | 43.08 | 43.08 | 0.54% | 1,596,226 |
May 9, 2025 | 43.01 | 43.06 | 42.67 | 42.85 | 42.85 | 0.09% | 1,036,971 |
May 8, 2025 | 42.89 | 43.00 | 42.69 | 42.81 | 42.81 | -0.19% | 1,101,821 |
May 7, 2025 | 42.78 | 43.08 | 42.70 | 42.89 | 42.89 | 0.28% | 1,941,998 |
May 6, 2025 | 42.67 | 42.86 | 42.57 | 42.77 | 42.77 | 0.26% | 1,508,081 |
May 5, 2025 | 42.71 | 42.91 | 42.60 | 42.66 | 42.66 | -0.42% | 2,296,260 |
May 2, 2025 | 42.71 | 42.88 | 42.61 | 42.84 | 42.84 | 1.25% | 2,223,045 |
May 1, 2025 | 42.32 | 42.66 | 42.30 | 42.31 | 42.31 | -0.33% | 773,820 |
Apr 30, 2025 | 42.15 | 42.56 | 41.77 | 42.45 | 42.45 | - | 2,181,174 |
Apr 29, 2025 | 42.31 | 42.50 | 42.15 | 42.45 | 42.45 | 0.19% | 1,208,063 |
Apr 28, 2025 | 42.05 | 42.42 | 42.05 | 42.37 | 42.37 | 0.78% | 1,890,814 |
Apr 25, 2025 | 41.92 | 42.11 | 41.82 | 42.04 | 42.04 | -0.05% | 1,515,504 |
Apr 24, 2025 | 41.71 | 42.09 | 41.59 | 42.06 | 42.06 | 1.30% | 1,413,934 |
Apr 23, 2025 | 41.77 | 42.02 | 41.42 | 41.52 | 41.52 | 0.31% | 2,722,576 |
Apr 22, 2025 | 41.15 | 41.59 | 41.09 | 41.39 | 41.39 | 1.52% | 1,704,906 |
Apr 21, 2025 | 41.09 | 41.18 | 40.43 | 40.77 | 40.77 | -0.80% | 1,350,613 |
Apr 17, 2025 | 40.94 | 41.29 | 40.75 | 41.10 | 41.10 | 0.66% | 2,470,260 |
Apr 16, 2025 | 40.56 | 41.03 | 40.44 | 40.83 | 40.83 | 0.74% | 2,478,461 |
Apr 15, 2025 | 40.46 | 40.83 | 40.36 | 40.53 | 40.53 | 0.22% | 1,966,853 |
Apr 14, 2025 | 40.33 | 40.63 | 40.03 | 40.44 | 40.44 | 1.43% | 2,883,904 |
Apr 11, 2025 | 39.10 | 40.09 | 38.98 | 39.87 | 39.87 | 2.92% | 6,271,353 |
Apr 10, 2025 | 38.98 | 39.12 | 38.05 | 38.74 | 38.74 | -2.02% | 6,524,630 |
Apr 9, 2025 | 37.12 | 39.75 | 36.81 | 39.54 | 39.54 | 6.38% | 6,514,575 |
Apr 8, 2025 | 38.93 | 38.95 | 36.85 | 37.17 | 37.17 | -1.64% | 6,468,790 |
Apr 7, 2025 | 37.01 | 38.99 | 36.70 | 37.79 | 37.79 | -1.61% | 6,066,772 |
Apr 4, 2025 | 39.36 | 39.54 | 37.99 | 38.41 | 38.41 | -5.44% | 5,385,906 |
Apr 3, 2025 | 40.83 | 41.43 | 40.54 | 40.62 | 40.62 | -2.33% | 5,674,475 |
Apr 2, 2025 | 40.71 | 41.62 | 40.68 | 41.59 | 41.59 | 1.12% | 2,884,467 |
Apr 1, 2025 | 40.69 | 41.21 | 40.33 | 41.13 | 41.13 | 0.93% | 2,337,729 |
Mar 31, 2025 | 40.17 | 40.86 | 40.02 | 40.75 | 40.75 | 0.44% | 3,278,483 |
Mar 28, 2025 | 41.14 | 41.20 | 40.54 | 40.57 | 40.57 | -1.65% | 2,342,557 |
Mar 27, 2025 | 41.25 | 41.38 | 41.02 | 41.25 | 41.25 | -0.31% | 2,468,730 |
Mar 26, 2025 | 41.71 | 41.92 | 41.25 | 41.38 | 41.38 | -0.79% | 3,068,820 |
Mar 25, 2025 | 41.71 | 41.92 | 41.62 | 41.71 | 41.71 | 0.48% | 2,459,810 |