iShares MSCI Canada ETF (EWC)
AMEX: EWC
· Real-Time Price · USD
49.18
0.06 (0.12%)
At close: Sep 05, 2025, 3:59 PM
49.40
0.44%
Pre-market: Sep 08, 2025, 08:01 AM EDT
EWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 48.40 | 48.84 | 48.39 | 48.79 | 48.79 | 0.68% | 2,339,333 |
| Aug 28, 2025 | 48.59 | 48.59 | 48.26 | 48.46 | 48.46 | 0.19% | 3,048,729 |
| Aug 27, 2025 | 47.97 | 48.40 | 47.97 | 48.37 | 48.37 | 0.73% | 1,098,000 |
| Aug 26, 2025 | 47.55 | 48.04 | 47.55 | 48.02 | 48.02 | 0.99% | 2,748,500 |
| Aug 25, 2025 | 47.89 | 47.99 | 47.55 | 47.55 | 47.55 | -1.00% | 1,191,205 |
| Aug 22, 2025 | 47.25 | 48.10 | 47.25 | 48.03 | 48.03 | 1.59% | 2,986,908 |
| Aug 21, 2025 | 46.98 | 47.28 | 46.91 | 47.28 | 47.28 | 0.36% | 1,226,448 |
| Aug 20, 2025 | 47.02 | 47.18 | 46.96 | 47.11 | 47.11 | 0.23% | 1,673,125 |
| Aug 19, 2025 | 47.24 | 47.37 | 46.98 | 47.00 | 47.00 | -0.74% | 3,613,421 |
| Aug 18, 2025 | 47.28 | 47.35 | 47.18 | 47.35 | 47.35 | 0.17% | 1,513,338 |
| Aug 15, 2025 | 47.38 | 47.44 | 47.19 | 47.27 | 47.27 | -0.13% | 1,907,944 |
| Aug 14, 2025 | 47.48 | 47.48 | 47.19 | 47.33 | 47.33 | -0.65% | 1,160,900 |
| Aug 13, 2025 | 47.68 | 47.79 | 47.55 | 47.64 | 47.64 | 0.27% | 2,814,200 |
| Aug 12, 2025 | 47.34 | 47.62 | 47.34 | 47.51 | 47.51 | 0.49% | 3,027,100 |
| Aug 11, 2025 | 47.33 | 47.43 | 47.22 | 47.28 | 47.28 | -0.13% | 1,101,603 |
| Aug 8, 2025 | 47.41 | 47.56 | 47.31 | 47.34 | 47.34 | 0.00% | 922,500 |