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