iShares MSCI Canada UCITS ETF (IHCNF)
OTCMKTS · Delayed Price · Currency is USD
234.06
-2.84 (-1.20%)
Aug 1, 2025, 4:00 PM EDT
OTC:IHCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 235.91 | 235.91 | 234.06 | 234.06 | 234.06 | -1.20% | 36 |
| Jul 31, 2025 | 238.20 | 238.20 | 236.90 | 236.90 | 236.90 | -0.82% | 243 |
| Jul 30, 2025 | 238.86 | 238.86 | 238.86 | 238.86 | 238.86 | - | 36 |
| Jul 29, 2025 | 240.52 | 240.52 | 238.86 | 238.86 | 238.86 | -0.01% | 127 |
| Jul 28, 2025 | 240.09 | 240.09 | 238.88 | 238.88 | 238.88 | -0.55% | 367 |
| Jul 25, 2025 | 240.16 | 240.58 | 240.00 | 240.20 | 240.20 | -0.04% | 142 |
| Jul 24, 2025 | 241.85 | 241.92 | 240.30 | 240.30 | 240.30 | -0.33% | 175 |
| Jul 23, 2025 | 241.50 | 241.50 | 241.10 | 241.10 | 241.10 | 0.13% | 138 |
| Jul 22, 2025 | 240.25 | 240.80 | 240.25 | 240.80 | 240.80 | 0.29% | 132 |
| Jul 21, 2025 | 240.09 | 240.09 | 240.09 | 240.09 | 240.09 | 0.74% | 129 |
| Jul 18, 2025 | 239.88 | 239.88 | 238.33 | 238.33 | 238.33 | -0.32% | 269 |
| Jul 17, 2025 | 238.28 | 239.09 | 238.28 | 239.09 | 239.09 | 1.07% | 163 |
| Jul 16, 2025 | 235.77 | 236.57 | 235.77 | 236.57 | 236.57 | 0.37% | 509 |
| Jul 15, 2025 | 237.13 | 237.13 | 235.70 | 235.70 | 235.70 | -0.81% | 228 |
| Jul 14, 2025 | 237.62 | 237.62 | 237.62 | 237.62 | 237.62 | 0.56% | 36 |
| Jul 11, 2025 | 236.80 | 237.49 | 236.30 | 236.30 | 236.30 | -0.39% | 73 |
| Jul 10, 2025 | 236.37 | 237.22 | 236.37 | 237.22 | 237.22 | 0.47% | 114 |
| Jul 9, 2025 | 236.15 | 236.15 | 236.10 | 236.10 | 236.10 | 0.13% | 200 |
| Jul 8, 2025 | 235.45 | 235.80 | 235.45 | 235.80 | 235.80 | -0.33% | 731 |
| Jul 7, 2025 | 238.26 | 238.26 | 236.57 | 236.57 | 236.57 | -0.96% | 243 |
| Jul 3, 2025 | 238.47 | 238.89 | 238.47 | 238.86 | 238.86 | 1.28% | 157 |
| Jul 2, 2025 | 235.83 | 235.83 | 235.83 | 235.83 | 235.83 | -0.16% | 363 |
| Jul 1, 2025 | 236.57 | 236.57 | 235.90 | 236.21 | 236.21 | 0.17% | 821 |
| Jun 30, 2025 | 234.82 | 235.81 | 234.82 | 235.81 | 235.81 | 1.36% | 6 |
| Jun 27, 2025 | 235.54 | 236.43 | 232.25 | 232.66 | 232.66 | -0.69% | 161 |
| Jun 26, 2025 | 233.82 | 235.00 | 233.82 | 234.28 | 234.28 | 1.19% | 841 |
| Jun 25, 2025 | 232.83 | 232.95 | 231.53 | 231.53 | 231.53 | -0.73% | 97 |
| Jun 24, 2025 | 232.82 | 234.05 | 232.82 | 233.24 | 233.24 | 1.25% | 795 |
| Jun 23, 2025 | 230.36 | 230.36 | 230.36 | 230.36 | 230.36 | - | 101 |
| Jun 20, 2025 | 232.08 | 232.08 | 230.36 | 230.36 | 230.36 | -0.90% | 105 |
| Jun 17, 2025 | 234.99 | 234.99 | 232.44 | 232.44 | 232.44 | -1.56% | 196 |
| Jun 16, 2025 | 236.12 | 236.12 | 236.12 | 236.12 | 236.12 | 1.41% | 77 |
| Jun 13, 2025 | 233.35 | 235.54 | 232.83 | 232.83 | 232.83 | -0.22% | 129 |
| Jun 12, 2025 | 233.48 | 233.48 | 233.35 | 233.35 | 233.35 | - | 125 |
| Jun 11, 2025 | 232.99 | 233.35 | 232.99 | 233.35 | 233.35 | 0.87% | 198 |
| Jun 10, 2025 | 231.33 | 231.33 | 231.33 | 231.33 | 231.33 | - | 560 |
| Jun 9, 2025 | 231.33 | 231.33 | 231.33 | 231.33 | 231.33 | -0.04% | 263 |
| Jun 6, 2025 | 231.43 | 231.43 | 231.43 | 231.43 | 231.43 | - | 33 |
| Jun 5, 2025 | 231.57 | 231.87 | 231.43 | 231.43 | 231.43 | -0.09% | 109 |
| Jun 4, 2025 | 231.63 | 231.63 | 231.63 | 231.63 | 231.63 | 0.42% | 64 |
| Jun 3, 2025 | 230.64 | 230.66 | 230.64 | 230.66 | 230.66 | 0.47% | 75 |
| Jun 2, 2025 | 229.58 | 229.58 | 229.58 | 229.58 | 229.58 | 0.42% | 236 |
| May 30, 2025 | 227.80 | 228.62 | 227.80 | 228.62 | 228.62 | 0.70% | 74 |
| May 29, 2025 | 227.95 | 227.95 | 227.04 | 227.04 | 227.04 | -0.14% | 27 |
| May 28, 2025 | 228.90 | 228.90 | 227.36 | 227.36 | 227.36 | 0.47% | 46 |
| May 27, 2025 | 226.28 | 226.28 | 226.28 | 226.28 | 226.28 | - | 16 |
| May 23, 2025 | 225.38 | 226.28 | 225.38 | 226.28 | 226.28 | 1.14% | 20 |
| May 22, 2025 | 223.72 | 223.72 | 223.72 | 223.72 | 223.72 | -0.07% | 2,495 |
| May 21, 2025 | 225.00 | 225.08 | 223.89 | 223.89 | 223.89 | -0.45% | 390 |
| May 20, 2025 | 225.54 | 225.54 | 224.91 | 224.91 | 224.91 | 0.63% | 93 |