iShares MSCI Canada ETF (EWC) Historical Stock Data
46.59 ↓0.12 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWC is up 0.01% a day on average. There have been 16 days where iShares MSCI Canada ETF closed green and 14 days where EWC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 46.88 | 46.59 | ↓$0.29 (-0.62%) | 46.53 | 46.97 | 1.83M |
| 2025-07-17 | 46.13 | 46.71 | ↑$0.58 (1.26%) | 46.13 | 46.73 | 2.32M |
| 2025-07-16 | 46.12 | 46.47 | ↑$0.35 (0.76%) | 45.89 | 46.47 | 3.26M |
| 2025-07-15 | 46.61 | 46.04 | ↓$0.57 (-1.22%) | 46.01 | 46.63 | 2.26M |
| 2025-07-14 | 46.13 | 46.44 | ↑$0.31 (0.67%) | 46.07 | 46.48 | 1.22M |
| 2025-07-11 | 46.16 | 46.13 | ↓$0.03 (-0.06%) | 46.02 | 46.28 | 2.60M |
| 2025-07-10 | 46.20 | 46.41 | ↑$0.21 (0.45%) | 45.99 | 46.43 | 1.73M |
| 2025-07-09 | 46.09 | 46.13 | ↑$0.04 (0.09%) | 45.98 | 46.19 | 1.06M |
| 2025-07-08 | 46.24 | 46.00 | ↓$0.24 (-0.52%) | 45.91 | 46.36 | 2.10M |
| 2025-07-07 | 46.47 | 46.18 | ↓$0.29 (-0.62%) | 46.10 | 46.53 | 3.48M |
| 2025-07-03 | 46.44 | 46.67 | ↑$0.23 (0.50%) | 46.35 | 46.69 | 1.76M |
| 2025-07-02 | 46.16 | 46.33 | ↑$0.17 (0.37%) | 45.92 | 46.35 | 2.98M |
| 2025-07-01 | 46.17 | 46.19 | ↑$0.02 (0.04%) | 45.99 | 46.29 | 3.43M |
| 2025-06-30 | 45.77 | 46.20 | ↑$0.43 (0.94%) | 45.69 | 46.21 | 2.93M |
| 2025-06-27 | 45.87 | 45.58 | ↓$0.29 (-0.63%) | 45.33 | 45.98 | 8M |
| 2025-06-26 | 45.65 | 45.92 | ↑$0.27 (0.59%) | 45.51 | 45.92 | 1.68M |
| 2025-06-25 | 45.49 | 45.32 | ↓$0.17 (-0.37%) | 45.22 | 45.51 | 1.88M |
| 2025-06-24 | 45.47 | 45.62 | ↑$0.15 (0.33%) | 45.33 | 45.72 | 3.20M |
| 2025-06-23 | 44.95 | 45.33 | ↑$0.38 (0.85%) | 44.95 | 45.42 | 1.98M |
| 2025-06-20 | 45.49 | 45.10 | ↓$0.39 (-0.86%) | 45.06 | 45.49 | 1.97M |
| 2025-06-18 | 45.63 | 45.32 | ↓$0.31 (-0.68%) | 45.30 | 45.63 | 1.36M |
| 2025-06-17 | 45.74 | 45.45 | ↓$0.29 (-0.63%) | 45.36 | 45.80 | 1.64M |
| 2025-06-16 | 45.91 | 45.76 | ↓$0.15 (-0.33%) | 45.74 | 46.09 | 2.15M |
| 2025-06-13 | 45.88 | 45.88 | ↑$0.00 (0.00%) | 45.72 | 46.11 | 3.50M |
| 2025-06-12 | 45.81 | 46.00 | ↑$0.19 (0.41%) | 45.72 | 46.02 | 2.10M |
| 2025-06-11 | 45.57 | 45.66 | ↑$0.09 (0.20%) | 45.53 | 45.81 | 2.01M |
| 2025-06-10 | 45.38 | 45.43 | ↑$0.05 (0.11%) | 45.28 | 45.52 | 1.03M |
| 2025-06-09 | 45.45 | 45.30 | ↓$0.15 (-0.33%) | 45.19 | 45.50 | 1.65M |
| 2025-06-06 | 45.41 | 45.39 | ↓$0.02 (-0.04%) | 45.33 | 45.61 | 2.07M |
| 2025-06-05 | 45.45 | 45.32 | ↓$0.13 (-0.29%) | 45.25 | 45.52 | 2.07M |
Create an account or log in to view more rows.
$EWC Stair stepping nicely
$EWC this sell-off is meh.
$EWC not good
$EWC Buying again tomorrow.
$EWC is going to have a run next month
$EWC take what we can get
$EWC what a horse shit show!
$EWC looks good
$EWC I can wait.
$EWC the future is so bright .. I gotta wear shades..