iShares MSCI Canada UCITS ETF (IHCNF)
OTCMKTS
· Delayed Price · Currency is USD
217.78
-0.03 (-0.01%)
May 9, 2025, 4:00 PM EDT
OTC:IHCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 209.56 | 211.06 | 209.56 | 211.06 | 211.06 | 1.68% | 61 |
| Apr 1, 2025 | 206.08 | 207.57 | 206.08 | 207.57 | 207.57 | 0.23% | 63 |
| Mar 31, 2025 | 205.44 | 207.09 | 205.44 | 207.09 | 207.09 | -0.36% | 89 |
| Mar 28, 2025 | 207.84 | 207.84 | 207.84 | 207.84 | 207.84 | -1.10% | 333 |
| Mar 27, 2025 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | 0.09% | 246 |
| Mar 26, 2025 | 212.51 | 212.51 | 209.98 | 209.98 | 209.98 | -0.49% | 164 |
| Mar 25, 2025 | 211.02 | 211.02 | 211.02 | 211.02 | 211.02 | - | 70 |
| Mar 24, 2025 | 211.67 | 211.67 | 211.02 | 211.02 | 211.02 | 1.74% | 166 |
| Mar 21, 2025 | 208.47 | 208.47 | 207.42 | 207.42 | 207.42 | -0.90% | 807 |
| Mar 20, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - | 4 |
| Mar 19, 2025 | 208.19 | 209.66 | 208.19 | 209.30 | 209.30 | 1.23% | 109 |
| Mar 18, 2025 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | - | 41 |
| Mar 17, 2025 | 205.78 | 206.76 | 205.78 | 206.76 | 206.76 | 1.44% | 24 |
| Mar 14, 2025 | 203.39 | 204.21 | 203.39 | 203.83 | 203.83 | 1.81% | 336 |
| Mar 13, 2025 | 202.22 | 202.22 | 200.20 | 200.20 | 200.20 | -1.31% | 273 |
| Mar 12, 2025 | 201.79 | 202.86 | 201.79 | 202.86 | 202.86 | 1.05% | 179 |
| Mar 11, 2025 | 201.71 | 201.71 | 200.75 | 200.75 | 200.75 | -0.35% | 504 |
| Mar 10, 2025 | 203.22 | 203.22 | 201.45 | 201.45 | 201.45 | -1.76% | 196 |
| Mar 7, 2025 | 205.39 | 205.39 | 205.06 | 205.06 | 205.06 | 0.35% | 191 |
| Mar 6, 2025 | 207.57 | 207.57 | 204.35 | 204.35 | 204.35 | -1.03% | 314 |
| Mar 5, 2025 | 206.39 | 206.48 | 204.50 | 206.48 | 206.48 | 1.43% | 365 |
| Mar 4, 2025 | 202.44 | 203.57 | 202.44 | 203.57 | 203.57 | -1.60% | 110 |