iShares MSCI Canada ETF EWC
NYSEArca
$59.91+0.46 (+0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |