iShares MSCI Canada ETF (EWC) Historical Stock Data
38.01 ↑0.44 (1.17%)
As of May 6, 2024, 1:04pm EST.
Historical Data
In the past 30 trading days, EWC is down -0.08% a day on average. There have been 12 days where iShares MSCI Canada ETF closed green and 18 days where EWC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 37.76 | 37.57 | ↓$0.19 (-0.50%) | 37.35 | 37.76 | 1.97M |
| 2024-05-02 | 37.18 | 37.34 | ↑$0.16 (0.43%) | 36.97 | 37.48 | 1.86M |
| 2024-05-01 | 36.83 | 36.94 | ↑$0.11 (0.30%) | 36.75 | 37.41 | 2.73M |
| 2024-04-30 | 37.37 | 36.92 | ↓$0.45 (-1.20%) | 36.90 | 37.44 | 2.72M |
| 2024-04-29 | 37.71 | 37.68 | ↓$0.03 (-0.08%) | 37.51 | 37.78 | 1.39M |
| 2024-04-26 | 37.55 | 37.63 | ↑$0.08 (0.21%) | 37.47 | 37.71 | 1.52M |
| 2024-04-25 | 37.00 | 37.50 | ↑$0.50 (1.35%) | 36.89 | 37.58 | 1.84M |
| 2024-04-24 | 37.54 | 37.36 | ↓$0.18 (-0.48%) | 37.18 | 37.67 | 2.82M |
| 2024-04-23 | 37.33 | 37.70 | ↑$0.37 (0.99%) | 37.33 | 37.78 | 1.29M |
| 2024-04-22 | 37.25 | 37.36 | ↑$0.11 (0.30%) | 37.00 | 37.53 | 1.43M |
| 2024-04-19 | 36.92 | 37.11 | ↑$0.19 (0.51%) | 36.86 | 37.27 | 1.40M |
| 2024-04-18 | 36.86 | 36.85 | ↓$0.01 (-0.03%) | 36.66 | 37.08 | 3.20M |
| 2024-04-17 | 36.83 | 36.77 | ↓$0.06 (-0.16%) | 36.52 | 37.04 | 3.01M |
| 2024-04-16 | 36.64 | 36.62 | ↓$0.02 (-0.05%) | 36.41 | 36.82 | 2.45M |
| 2024-04-15 | 37.42 | 36.88 | ↓$0.54 (-1.44%) | 36.77 | 37.53 | 2.56M |
| 2024-04-12 | 37.63 | 37.15 | ↓$0.48 (-1.28%) | 37.01 | 37.76 | 1.66M |
| 2024-04-11 | 37.94 | 37.76 | ↓$0.18 (-0.47%) | 37.47 | 37.99 | 2M |
| 2024-04-10 | 38.05 | 37.96 | ↓$0.09 (-0.24%) | 37.77 | 38.15 | 2.66M |
| 2024-04-09 | 38.41 | 38.52 | ↑$0.11 (0.29%) | 38.13 | 38.62 | 1.38M |
| 2024-04-08 | 38.44 | 38.34 | ↓$0.10 (-0.26%) | 38.17 | 38.48 | 1.36M |
| 2024-04-05 | 37.95 | 38.29 | ↑$0.34 (0.90%) | 37.84 | 38.43 | 2.18M |
| 2024-04-04 | 38.45 | 38.03 | ↓$0.42 (-1.09%) | 37.93 | 38.54 | 1.81M |
| 2024-04-03 | 37.94 | 38.20 | ↑$0.26 (0.69%) | 37.91 | 38.36 | 2.25M |
| 2024-04-02 | 38.17 | 38.04 | ↓$0.13 (-0.34%) | 37.90 | 38.17 | 1.87M |
| 2024-04-01 | 38.34 | 38.22 | ↓$0.12 (-0.31%) | 38.07 | 38.35 | 1.97M |
| 2024-03-28 | 38.14 | 38.28 | ↑$0.14 (0.37%) | 38.14 | 38.38 | 1.27M |
| 2024-03-27 | 37.78 | 38.07 | ↑$0.29 (0.77%) | 37.77 | 38.10 | 1.49M |
| 2024-03-26 | 37.92 | 37.72 | ↓$0.20 (-0.53%) | 37.72 | 37.98 | 1.04M |
| 2024-03-25 | 37.81 | 37.80 | ↓$0.01 (-0.03%) | 37.79 | 38.02 | 0.99M |
| 2024-03-22 | 38.14 | 37.81 | ↓$0.33 (-0.87%) | 37.76 | 38.17 | 1.27M |
Create an account or log in to view more rows.
$EWC Don't like that...
$EWC what calls are you guys jacked to the tits on?
$EWC very nice
$EWC when's the offering?
$EWC It’s that TIME!! To Double down!
$EWC ready to explode
$EWC im in.
$EWC come on I wana jump up and down
$EWC how long until we take off?
$EWC Many many bears