iShares MSCI Canada ETF EWC
NYSEArca
$59,91+0,46 (+0,77 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $59,45 | +0,71 % | $59,04 | $59,47 | $59,04 | 1,16M |
| 2026-10-09 | $59,03 | +1,22 % | $58,50 | $59,06 | $58,42 | 1,97M |
| 2026-10-08 | $58,32 | +0,66 % | $57,83 | $58,46 | $57,80 | 1,63M |
| 2026-10-07 | $57,94 | -2,10 % | $58,58 | $58,58 | $57,94 | 2,50M |
| 2026-10-06 | $59,18 | +0,68 % | $59,07 | $59,32 | $58,87 | 1,52M |
| 2026-10-05 | $58,78 | +0,10 % | $58,77 | $58,91 | $58,41 | 1,16M |
| 2026-10-02 | $58,72 | +0,75 % | $58,51 | $58,84 | $58,33 | 1,19M |
| 2026-10-01 | $58,28 | -0,17 % | $58,36 | $58,36 | $57,75 | 2,05M |
| 2026-09-30 | $58,38 | -0,93 % | $59,12 | $59,17 | $58,33 | 1,99M |
| 2026-09-29 | $58,93 | -0,24 % | $59,09 | $59,09 | $58,64 | 1,34M |
| 2026-09-28 | $59,07 | -0,87 % | $59,20 | $59,36 | $58,88 | 1,53M |
| 2026-09-25 | $59,59 | +0,25 % | $59,46 | $59,68 | $59,24 | 1,45M |
| 2026-09-24 | $59,44 | -0,35 % | $59,44 | $59,59 | $59,17 | 1,56M |
| 2026-09-23 | $59,65 | -1,83 % | $60,39 | $60,39 | $59,64 | 1,88M |
| 2026-09-22 | $60,76 | +0,55 % | $60,50 | $60,93 | $60,50 | 3,37M |
| 2026-09-21 | $60,43 | +0,35 % | $60,53 | $60,53 | $60,07 | 4,17M |
| 2026-09-18 | $60,22 | -0,31 % | $60,36 | $60,36 | $59,92 | 820,30K |
| 2026-09-17 | $60,41 | +0,92 % | $60,47 | $60,60 | $60,16 | 917,40K |
| 2026-09-16 | $59,86 | -0,71 % | $60,45 | $60,55 | $59,41 | 2,12M |
| 2026-09-15 | $60,29 | -0,35 % | $60,41 | $60,43 | $59,96 | 1,24M |
| 2026-09-14 | $60,50 | -0,13 % | $60,21 | $60,75 | $60,10 | 2,02M |
| 2026-09-11 | $60,58 | +0,48 % | $60,73 | $60,80 | $60,26 | 1,17M |
| 2026-09-10 | $60,29 | -1,15 % | $60,47 | $60,68 | $60,19 | 1,07M |
| 2026-09-09 | $60,99 | -0,81 % | $61,56 | $61,56 | $60,94 | 2,71M |
| 2026-09-08 | $61,49 | -0,89 % | $62,00 | $62,12 | $61,48 | 1,35M |
| 2026-09-04 | $62,04 | -0,69 % | $62,18 | $62,32 | $61,90 | 4,73M |
| 2026-09-03 | $62,47 | +1,96 % | $61,84 | $62,50 | $61,81 | 1,79M |
| 2026-09-02 | $61,27 | +1,11 % | $60,81 | $61,28 | $60,73 | 1,06M |
| 2026-09-01 | $60,60 | -1,35 % | $60,97 | $61,15 | $60,40 | 1,66M |
| 2026-08-31 | $61,43 | -0,49 % | $61,81 | $61,82 | $61,20 | 1,51M |
| 2026-08-28 | $61,73 | -0,85 % | $62,40 | $62,51 | $61,49 | 1,15M |
| 2026-08-27 | $62,26 | +0,05 % | $62,27 | $62,32 | $61,88 | 1,40M |
| 2026-08-26 | $62,23 | -0,65 % | $62,40 | $62,71 | $62,21 | 1,07M |
| 2026-08-25 | $62,64 | +0,84 % | $62,02 | $62,71 | $61,99 | 974,50K |
| 2026-08-24 | $62,12 | -0,38 % | $62,01 | $62,29 | $61,88 | 1,36M |
| 2026-08-21 | $62,36 | +0,96 % | $62,29 | $62,59 | $62,13 | 1,03M |
| 2026-08-20 | $61,77 | -0,10 % | $61,74 | $62,09 | $61,61 | 846,20K |
| 2026-08-19 | $61,83 | +0,41 % | $62,15 | $62,42 | $61,73 | 2,54M |
| 2026-08-18 | $61,58 | -0,96 % | $62,05 | $62,14 | $61,45 | 2,81M |
| 2026-08-17 | $62,18 | -0,08 % | $62,17 | $62,55 | $62,13 | 5,88M |
| 2026-08-14 | $62,23 | +0,21 % | $62,28 | $62,47 | $62,06 | 522,70K |
| 2026-08-13 | $62,10 | +0,53 % | $61,90 | $62,10 | $61,65 | 1,21M |
| 2026-08-12 | $61,77 | +0,42 % | $61,83 | $61,84 | $61,60 | 754,10K |
| 2026-08-11 | $61,51 | +0,02 % | $61,61 | $61,85 | $61,48 | 2,29M |
| 2026-08-10 | $61,50 | +0,33 % | $61,20 | $61,61 | $61,10 | 1,01M |
| 2026-08-07 | $61,30 | +0,99 % | $61,16 | $61,32 | $61,03 | 744,60K |
| 2026-08-06 | $60,70 | -0,13 % | $60,70 | $60,95 | $60,42 | 1,53M |
| 2026-08-05 | $60,78 | +1,30 % | $60,96 | $61,20 | $60,75 | 1,78M |
| 2026-08-04 | $60,00 | +0,59 % | $59,88 | $60,07 | $59,55 | 3,58M |
| 2026-08-03 | $59,65 | +0,44 % | $59,49 | $59,71 | $59,28 | 3,05M |
| 2026-07-31 | $59,39 | -0,67 % | $59,63 | $59,75 | $59,12 | 1,34M |
| 2026-07-30 | $59,79 | +0,84 % | $59,67 | $59,82 | $59,26 | 1,21M |
| 2026-07-29 | $59,29 | -0,92 % | $59,86 | $60,07 | $59,12 | 1,61M |
| 2026-07-28 | $59,84 | +0,76 % | $59,43 | $59,94 | $59,19 | 715,10K |
| 2026-07-27 | $59,39 | +0,54 % | $59,33 | $59,47 | $59,01 | 844,40K |
| 2026-07-24 | $59,07 | +0,43 % | $58,90 | $59,28 | $58,81 | 1,27M |
| 2026-07-23 | $58,82 | -0,78 % | $58,88 | $59,01 | $58,60 | 1,12M |
| 2026-07-22 | $59,28 | +0,39 % | $59,25 | $59,69 | $59,17 | 4,28M |
| 2026-07-21 | $59,05 | +0,73 % | $58,62 | $59,05 | $58,52 | 1,00M |
| 2026-07-20 | $58,62 | -1,40 % | $59,36 | $59,55 | $58,61 | 2,01M |
| 2026-07-17 | $59,45 | +0,10 % | $59,22 | $59,57 | $58,97 | 2,15M |
| 2026-07-16 | $59,39 | -0,17 % | $59,37 | $59,61 | $59,17 | 1,54M |
| 2026-07-15 | $59,49 | +0,52 % | $59,26 | $59,61 | $59,13 | 693,40K |
| 2026-07-14 | $59,18 | +0,77 % | $59,00 | $59,48 | $59,00 | 1,08M |
| 2026-07-13 | $58,73 | +0,14 % | $58,74 | $59,00 | $58,53 | 960,40K |
| 2026-07-10 | $58,65 | +0,46 % | $58,47 | $58,81 | $58,28 | 631,60K |
| 2026-07-09 | $58,38 | +0,71 % | $58,07 | $58,50 | $58,05 | 746,80K |
| 2026-07-08 | $57,97 | -0,67 % | $58,11 | $58,18 | $57,39 | 1,06M |
| 2026-07-07 | $58,36 | +0,52 % | $58,24 | $58,55 | $58,03 | 1,02M |
| 2026-07-06 | $58,06 | +0,50 % | $58,05 | $58,22 | $57,69 | 1,71M |
| 2026-07-02 | $57,77 | +0,17 % | $57,86 | $58,09 | $57,37 | 2,04M |
| 2026-07-01 | $57,67 | +0,05 % | $57,44 | $58,19 | $57,42 | 2,52M |
| 2026-06-30 | $57,64 | +0,26 % | $57,49 | $57,71 | $57,29 | 2,36M |
| 2026-06-29 | $57,49 | -0,54 % | $57,81 | $57,89 | $57,39 | 1,36M |
| 2026-06-26 | $57,80 | +0,31 % | $57,59 | $58,05 | $57,52 | 863,30K |
| 2026-06-25 | $57,62 | +0,58 % | $57,68 | $58,02 | $57,48 | 2,09M |
| 2026-06-24 | $57,29 | -0,66 % | $57,23 | $57,47 | $57,01 | 1,54M |
| 2026-06-23 | $57,67 | -0,38 % | $57,27 | $57,87 | $57,03 | 1,47M |
| 2026-06-22 | $57,89 | +0,03 % | $57,50 | $58,01 | $57,50 | 869,10K |
| 2026-06-18 | $57,87 | -0,55 % | $58,39 | $58,39 | $57,77 | 1,54M |
| 2026-06-17 | $58,19 | -1,56 % | $59,08 | $59,31 | $58,09 | 2,48M |
| 2026-06-16 | $59,11 | +0,31 % | $59,06 | $59,21 | $58,88 | 1,22M |
| 2026-06-15 | $58,93 | +0,29 % | $59,10 | $59,20 | $58,78 | 1,53M |
| 2026-06-12 | $58,76 | +0,46 % | $58,60 | $59,09 | $58,45 | 2,18M |
| 2026-06-11 | $58,49 | +1,35 % | $57,91 | $58,60 | $57,70 | 3,63M |
| 2026-06-10 | $57,71 | -0,55 % | $57,75 | $58,19 | $57,67 | 2,24M |
| 2026-06-09 | $58,03 | -0,05 % | $58,49 | $58,59 | $57,26 | 2,15M |
| 2026-06-08 | $58,06 | +0,05 % | $58,41 | $58,65 | $57,94 | 1,02M |
| 2026-06-05 | $58,03 | -2,34 % | $59,03 | $59,10 | $57,90 | 1,62M |
| 2026-06-04 | $59,42 | +1,33 % | $58,75 | $59,52 | $58,75 | 1,27M |