iShares MSCI Canada ETF (EWC)
AMEX: EWC
· Real-Time Price · USD
50.44
0.42 (0.84%)
At close: Sep 29, 2025, 3:59 PM
50.46
0.04%
Pre-market: Sep 30, 2025, 04:18 AM EDT
EWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 50.27 | 50.49 | 50.27 | 50.46 | 50.46 | 0.88% | 1,888,619 |
| Sep 26, 2025 | 50.08 | 50.26 | 49.98 | 50.02 | 50.02 | -0.06% | 1,113,400 |
| Sep 25, 2025 | 49.98 | 50.11 | 49.76 | 50.05 | 50.05 | -0.38% | 1,663,600 |
| Sep 24, 2025 | 50.53 | 50.74 | 50.23 | 50.24 | 50.24 | -0.57% | 1,323,300 |
| Sep 23, 2025 | 51.10 | 51.10 | 50.52 | 50.53 | 50.53 | -0.69% | 3,459,100 |
| Sep 22, 2025 | 50.70 | 50.95 | 50.62 | 50.88 | 50.88 | 0.30% | 1,980,700 |
| Sep 19, 2025 | 50.23 | 50.83 | 50.13 | 50.73 | 50.73 | 1.10% | 2,622,641 |
| Sep 18, 2025 | 50.09 | 50.24 | 49.86 | 50.18 | 50.18 | 0.40% | 1,946,800 |
| Sep 17, 2025 | 49.97 | 50.36 | 49.72 | 49.98 | 49.98 | -0.20% | 1,265,040 |
| Sep 16, 2025 | 50.18 | 50.30 | 49.88 | 50.08 | 50.08 | -0.10% | 1,384,135 |
| Sep 15, 2025 | 49.81 | 50.14 | 49.60 | 50.13 | 50.13 | 1.07% | 1,550,617 |
| Sep 12, 2025 | 49.78 | 49.85 | 49.55 | 49.60 | 49.60 | -0.64% | 1,426,000 |
| Sep 11, 2025 | 49.44 | 49.92 | 49.39 | 49.92 | 49.92 | 1.01% | 1,453,541 |
| Sep 10, 2025 | 49.33 | 49.57 | 49.29 | 49.42 | 49.42 | 0.30% | 1,379,367 |
| Sep 9, 2025 | 49.40 | 49.49 | 49.23 | 49.27 | 49.27 | -0.06% | 1,609,900 |
| Sep 8, 2025 | 49.51 | 49.51 | 49.03 | 49.30 | 49.30 | 0.26% | 1,390,031 |
| Sep 5, 2025 | 49.34 | 49.50 | 48.94 | 49.17 | 49.17 | 0.10% | 1,365,619 |
| Sep 4, 2025 | 48.91 | 49.12 | 48.74 | 49.12 | 49.12 | 0.51% | 1,522,800 |
| Sep 3, 2025 | 48.62 | 48.93 | 48.62 | 48.87 | 48.87 | 0.58% | 3,173,000 |
| Sep 2, 2025 | 48.45 | 48.65 | 48.14 | 48.59 | 48.59 | -0.41% | 2,831,731 |