iShares MSCI Canada ETF (EWC) Historical Stock Data
34.82 ↓0.24 (-0.68%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, EWC is up 0.15% a day on average. There have been 17 days where iShares MSCI Canada ETF closed green and 13 days where EWC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-08-09 | 35.00 | 34.82 | ↓$0.18 (-0.51%) | 34.71 | 35.08 | 1.55M |
2022-08-08 | 35.05 | 35.06 | ↑$0.01 (0.03%) | 35.02 | 35.27 | 2.21M |
2022-08-05 | 34.47 | 34.76 | ↑$0.29 (0.84%) | 34.41 | 34.79 | 2.40M |
2022-08-04 | 34.92 | 34.94 | ↑$0.02 (0.06%) | 34.85 | 35.04 | 1.32M |
2022-08-03 | 34.96 | 34.97 | ↑$0.01 (0.03%) | 34.75 | 35.04 | 1.60M |
2022-08-02 | 34.85 | 34.76 | ↓$0.09 (-0.26%) | 34.68 | 35.19 | 2.58M |
2022-08-01 | 35.06 | 34.96 | ↓$0.10 (-0.29%) | 34.81 | 35.21 | 4.16M |
2022-07-29 | 34.88 | 35.31 | ↑$0.43 (1.23%) | 34.88 | 35.36 | 3.52M |
2022-07-28 | 34.63 | 34.86 | ↑$0.23 (0.66%) | 34.22 | 34.89 | 2.50M |
2022-07-27 | 34.08 | 34.55 | ↑$0.47 (1.38%) | 33.97 | 34.65 | 4.74M |
2022-07-26 | 34.04 | 33.77 | ↓$0.27 (-0.79%) | 33.69 | 34.11 | 1.99M |
2022-07-25 | 33.94 | 34.19 | ↑$0.25 (0.74%) | 33.85 | 34.19 | 3.23M |
2022-07-22 | 34.06 | 33.73 | ↓$0.33 (-0.97%) | 33.59 | 34.24 | 1.94M |
2022-07-21 | 33.75 | 33.96 | ↑$0.21 (0.62%) | 33.47 | 33.98 | 2.41M |
2022-07-20 | 33.66 | 33.89 | ↑$0.23 (0.68%) | 33.53 | 33.96 | 3.78M |
2022-07-19 | 33.26 | 33.76 | ↑$0.50 (1.50%) | 33.19 | 33.77 | 3.34M |
2022-07-18 | 32.78 | 32.89 | ↑$0.11 (0.34%) | 32.78 | 33.26 | 3.19M |
2022-07-15 | 32.41 | 32.39 | ↓$0.02 (-0.06%) | 32.14 | 32.51 | 3.98M |
2022-07-14 | 32.19 | 32.05 | ↓$0.14 (-0.43%) | 31.67 | 32.27 | 5.55M |
2022-07-13 | 32.70 | 33.01 | ↑$0.31 (0.95%) | 32.49 | 33.14 | 7.78M |
2022-07-12 | 33.01 | 33.00 | ↓$0.01 (-0.03%) | 32.84 | 33.29 | 5.55M |
2022-07-11 | 33.43 | 33.27 | ↓$0.16 (-0.48%) | 33.20 | 33.48 | 3.67M |
2022-07-08 | 33.70 | 33.75 | ↑$0.05 (0.15%) | 33.48 | 33.93 | 2.50M |
2022-07-07 | 33.34 | 33.76 | ↑$0.42 (1.26%) | 33.34 | 33.81 | 8.05M |
2022-07-06 | 33.26 | 33.02 | ↓$0.24 (-0.72%) | 32.62 | 33.34 | 5.77M |
2022-07-05 | 33.32 | 33.20 | ↓$0.12 (-0.36%) | 32.56 | 33.40 | 10.92M |
2022-07-01 | 33.63 | 34.04 | ↑$0.41 (1.22%) | 33.31 | 34.12 | 6.85M |
2022-06-30 | 33.61 | 33.68 | ↑$0.07 (0.21%) | 33.20 | 33.76 | 5.82M |
2022-06-29 | 34.55 | 33.99 | ↓$0.56 (-1.62%) | 33.93 | 34.55 | 3.86M |
2022-06-28 | 34.55 | 34.29 | ↓$0.26 (-0.75%) | 34.19 | 34.88 | 4.52M |
Create an account or log in to view more rows.
$EWC lmao wtf was that
$EWC great sale!!!! Buy buy buy
$EWC BUY BUY BUY
$EWC hot trash
$EWC Burn burn burn
$EWC not yet time to short
$EWC Not another do nothing day
$EWC what time we going green?
$EWC Starting a small position
$EWC Another boring day I believe