iShares MSCI Canada UCITS ETF (IHCNF)
OTCMKTS
· Delayed Price · Currency is USD
231.33
-0.10 (-0.04%)
Jun 9, 2025, 9:30 AM EDT
OTC:IHCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 224.06 | 224.06 | 223.50 | 223.50 | 223.50 | 0.19% | 134 |
| May 16, 2025 | 223.18 | 223.18 | 223.08 | 223.08 | 223.08 | 0.27% | 125 |
| May 15, 2025 | 222.08 | 224.14 | 222.08 | 222.48 | 222.48 | 0.96% | 392 |
| May 14, 2025 | 220.76 | 220.76 | 220.36 | 220.36 | 220.36 | -0.12% | 40 |
| May 13, 2025 | 220.71 | 220.71 | 220.63 | 220.63 | 220.63 | 0.67% | 22 |
| May 12, 2025 | 219.43 | 219.43 | 219.16 | 219.16 | 219.16 | 0.64% | 52 |
| May 9, 2025 | 217.78 | 217.78 | 217.78 | 217.78 | 217.78 | -0.01% | 69 |
| May 8, 2025 | 217.81 | 217.81 | 217.81 | 217.81 | 217.81 | -0.13% | 130 |
| May 7, 2025 | 218.61 | 218.61 | 218.10 | 218.10 | 218.10 | 0.37% | 26 |
| May 6, 2025 | 217.25 | 217.30 | 217.25 | 217.30 | 217.30 | -0.38% | 658 |
| May 5, 2025 | 218.12 | 218.12 | 218.12 | 218.12 | 218.12 | 0.31% | 30 |
| May 2, 2025 | 218.09 | 218.24 | 217.45 | 217.45 | 217.45 | 0.66% | 24 |
| May 1, 2025 | 217.11 | 217.11 | 216.02 | 216.02 | 216.02 | 0.72% | 23 |
| Apr 30, 2025 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | -0.22% | 268 |
| Apr 29, 2025 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | - | 14 |
| Apr 28, 2025 | 215.27 | 215.27 | 214.95 | 214.95 | 214.95 | 0.69% | 52 |
| Apr 25, 2025 | 213.51 | 213.51 | 213.47 | 213.47 | 213.47 | 0.14% | 240 |
| Apr 24, 2025 | 213.18 | 213.18 | 213.18 | 213.18 | 213.18 | 1.21% | 71 |
| Apr 23, 2025 | 213.45 | 213.45 | 210.64 | 210.64 | 210.64 | 1.97% | 33 |
| Apr 22, 2025 | 206.56 | 206.56 | 206.56 | 206.56 | 206.56 | - | 19 |
| Apr 21, 2025 | 208.04 | 208.04 | 206.56 | 206.56 | 206.56 | -1.16% | 707 |
| Apr 17, 2025 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | -0.39% | 135 |
| Apr 16, 2025 | 209.85 | 209.85 | 209.80 | 209.80 | 209.80 | 1.95% | 17 |
| Apr 15, 2025 | 207.43 | 207.43 | 205.78 | 205.78 | 205.78 | 0.27% | 84 |
| Apr 14, 2025 | 205.73 | 206.76 | 205.24 | 205.24 | 205.24 | 1.10% | 147 |
| Apr 11, 2025 | 199.20 | 203.00 | 199.20 | 203.00 | 203.00 | 3.13% | 157 |
| Apr 10, 2025 | 197.22 | 197.22 | 196.84 | 196.84 | 196.84 | -1.87% | 22 |
| Apr 9, 2025 | 190.16 | 200.60 | 190.16 | 200.60 | 200.60 | 6.61% | 269 |
| Apr 8, 2025 | 198.34 | 198.34 | 188.16 | 188.16 | 188.16 | -2.20% | 493 |
| Apr 7, 2025 | 192.17 | 194.20 | 192.17 | 192.40 | 192.40 | -3.80% | 150 |
| Apr 4, 2025 | 195.89 | 200.00 | 195.89 | 200.00 | 200.00 | -3.23% | 316 |
| Apr 3, 2025 | 209.64 | 209.64 | 206.68 | 206.68 | 206.68 | -2.08% | 15 |