iShares MSCI Canada ETF (BMV:EWC)
Mexico · Delayed Price · Currency is MXN 1,040.00
+3.01 (0.29%)
At close: Sep 21, 2026
BMV:EWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,049.27 | 1,049.27 | 1,049.27 | 1,049.27 | 1,049.27 | 0.89% | 8,470 |
| Sep 21, 2026 | 1,035.00 | 1,042.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.29% | 73 |
| Sep 18, 2026 | 1,036.99 | 1,036.99 | 1,036.00 | 1,036.99 | 1,036.99 | 0.01% | 53 |
| Sep 17, 2026 | 1,036.87 | 1,036.87 | 1,036.87 | 1,036.87 | 1,036.87 | 0.71% | 27 |
| Sep 15, 2026 | 1,035.00 | 1,035.00 | 1,029.59 | 1,029.59 | 1,029.59 | -0.62% | 79 |
| Sep 14, 2026 | 1,034.00 | 1,037.33 | 1,034.00 | 1,036.00 | 1,036.00 | 0.58% | 42,490 |
| Sep 11, 2026 | 1,029.00 | 1,030.00 | 1,027.01 | 1,030.00 | 1,030.00 | 0.66% | 148 |
| Sep 10, 2026 | 1,032.05 | 1,032.05 | 1,023.23 | 1,023.23 | 1,023.23 | -0.76% | 2,213 |
| Sep 9, 2026 | 1,033.70 | 1,035.00 | 1,031.00 | 1,031.05 | 1,031.05 | -1.28% | 205 |
| Sep 8, 2026 | 1,050.00 | 1,052.00 | 1,042.00 | 1,044.46 | 1,044.46 | -0.43% | 9,325 |
| Sep 4, 2026 | 1,050.00 | 1,050.01 | 1,047.75 | 1,049.00 | 1,049.00 | -0.65% | 636 |
| Sep 3, 2026 | 1,030.01 | 1,060.00 | 1,030.01 | 1,055.88 | 1,055.88 | 1.72% | 234 |
| Sep 2, 2026 | 1,038.35 | 1,038.35 | 1,038.00 | 1,038.00 | 1,038.00 | 0.29% | 3,386 |
| Sep 1, 2026 | 1,041.00 | 1,041.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.15% | 1,253 |
| Aug 31, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.24% | 23 |
| Aug 28, 2026 | 1,085.00 | 1,085.00 | 1,049.50 | 1,049.50 | 1,049.50 | -0.71% | 1,203 |
| Aug 27, 2026 | 1,055.02 | 1,057.00 | 1,050.50 | 1,057.00 | 1,057.00 | - | 58 |
| Aug 26, 2026 | 1,061.79 | 1,061.79 | 1,057.00 | 1,057.00 | 1,057.00 | 0.38% | 4,243 |
| Aug 24, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.28% | 314 |
| Aug 21, 2026 | 1,042.76 | 1,056.00 | 1,042.76 | 1,056.00 | 1,056.00 | 0.76% | 26 |
| Aug 20, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.38% | 16 |
| Aug 19, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.09% | 1,288 |
| Aug 18, 2026 | 1,051.00 | 1,051.01 | 1,051.00 | 1,051.01 | 1,051.01 | -0.94% | 46 |
| Aug 17, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 30 |
| Aug 14, 2026 | 1,055.30 | 1,061.00 | 1,055.30 | 1,061.00 | 1,061.00 | 0.72% | 251 |
| Aug 13, 2026 | 1,054.40 | 1,055.00 | 1,053.37 | 1,053.37 | 1,053.37 | -0.15% | 298,053 |
| Aug 12, 2026 | 1,054.99 | 1,054.99 | 1,054.99 | 1,054.99 | 1,054.99 | -0.10% | 29 |
| Aug 11, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.67% | 1,200 |
| Aug 7, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.38% | 2,195 |
| Aug 6, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 45 |
| Aug 5, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 23 |
| Aug 4, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.85% | 30 |
| Aug 3, 2026 | 1,030.00 | 1,033.60 | 1,029.85 | 1,031.24 | 1,031.24 | -0.04% | 56,914 |
| Jul 31, 2026 | 1,035.00 | 1,035.00 | 1,031.68 | 1,031.68 | 1,031.68 | -0.03% | 47 |
| Jul 30, 2026 | 1,031.50 | 1,032.01 | 1,031.50 | 1,032.01 | 1,032.01 | -0.34% | 157 |
| Jul 29, 2026 | 1,040.77 | 1,046.00 | 1,035.50 | 1,035.50 | 1,035.50 | 0.04% | 861 |
| Jul 24, 2026 | 1,035.13 | 1,035.13 | 1,035.13 | 1,035.13 | 1,035.13 | 0.50% | 11 |
| Jul 23, 2026 | 1,029.00 | 1,030.00 | 1,029.00 | 1,030.00 | 1,030.00 | 0.17% | 42 |
| Jul 22, 2026 | 1,031.00 | 1,031.00 | 1,028.28 | 1,028.28 | 1,028.28 | -0.46% | 33 |
| Jul 21, 2026 | 1,022.95 | 1,033.00 | 1,022.95 | 1,033.00 | 1,033.00 | 0.78% | 34 |
| Jul 20, 2026 | 1,029.83 | 1,030.01 | 1,024.51 | 1,025.00 | 1,025.00 | -1.82% | 368 |
| Jul 17, 2026 | 1,040.00 | 1,044.00 | 1,040.00 | 1,044.00 | 1,044.00 | 1.10% | 867 |
| Jul 15, 2026 | 1,029.01 | 1,032.69 | 1,029.01 | 1,032.62 | 1,032.62 | 0.07% | 1,738 |
| Jul 14, 2026 | 1,030.00 | 1,031.88 | 1,030.00 | 1,031.88 | 1,031.88 | 0.28% | 781 |
| Jul 13, 2026 | 1,031.00 | 1,031.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.29% | 280 |
| Jul 10, 2026 | 1,023.50 | 1,026.00 | 1,023.50 | 1,026.00 | 1,026.00 | 0.24% | 65 |
| Jul 9, 2026 | 1,026.21 | 1,026.21 | 1,023.50 | 1,023.50 | 1,023.50 | 0.74% | 38 |
| Jul 8, 2026 | 1,016.00 | 1,017.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.68% | 13,228 |
| Jul 7, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1.19% | 244 |
| Jul 6, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.10% | 763 |