iShares MSCI Canada Index Fund (EWC)

58.62
+0.00 (0.00%)
NYSE· Last Trade: Jul 21st, 6:46 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Canada Index Fund (EWC)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202659.3659.5558.6158.622,012,27758.62
7/17/202659.2259.5758.9759.452,154,43059.45
7/16/202659.3759.6059.1759.391,539,07759.39
7/15/202659.2659.6159.1359.49693,37859.49
7/14/202659.0059.4859.0059.181,081,13859.18
7/13/202658.7458.9958.5358.73960,53058.73
7/10/202658.4758.8158.2858.65631,59358.65
7/09/202658.0758.4958.0558.38746,79358.38
7/08/202658.1158.1857.3857.971,063,72457.97
7/07/202658.2458.5558.0358.361,018,81358.36
7/06/202658.0558.2257.6958.061,707,16858.06
7/02/202657.8658.0957.3757.772,035,82757.77
7/01/202657.4458.1957.4157.672,511,32157.67
6/30/202657.4957.7057.2957.642,355,13557.64
6/29/202657.8157.8957.3957.491,363,42557.49
6/26/202657.5958.0557.5257.80863,25257.80
6/25/202657.6858.0257.4857.622,090,61957.62
6/24/202657.2357.4757.0157.291,535,68557.29
6/23/202657.2757.8757.0357.671,468,15957.67
6/22/202657.5058.0157.5057.89869,08357.89
6/18/202658.3958.3957.7757.871,537,70957.87
6/17/202659.0859.3158.0958.192,477,68658.19
6/16/202659.0659.2058.8859.111,220,64859.11
6/15/202659.1059.2058.7858.931,533,46958.93
6/12/202658.6059.0958.4558.762,184,31858.48
6/11/202657.9158.6057.7058.493,632,86558.22
6/10/202657.7558.1957.6657.712,238,84857.44
6/09/202658.4958.5957.2658.032,151,27857.76
6/08/202658.4158.6557.9458.061,022,54357.79
6/05/202659.0359.1057.9058.031,624,06657.76
6/04/202658.7559.5258.7559.421,273,34459.14
6/03/202659.3659.3858.6158.642,443,29258.37
6/02/202658.7659.4858.7659.461,309,68859.18
6/01/202658.6358.8858.3058.712,156,32858.44
5/29/20260.0158.9058.3758.812,357,73258.53
5/28/202658.1658.6657.9058.583,423,37558.31
5/27/202658.3958.5558.2058.261,534,09657.99
5/26/202658.8758.9758.4858.701,593,24658.43
5/22/202658.7358.8058.4158.511,147,41758.24
5/21/202657.8758.7857.8458.581,853,21258.31
5/20/202657.4958.4157.4958.281,898,22858.01
5/19/202657.4657.9557.3757.491,697,67357.22
5/18/202657.4357.7857.3857.564,457,36357.29
5/15/202657.4957.5457.0957.441,232,02357.17
5/14/202657.8758.2357.6858.171,811,32157.90
5/13/202658.0958.2257.5657.743,442,61457.47
5/12/202657.9558.3157.6158.27885,58958.00
5/11/202658.1958.5558.0958.14991,12857.87
5/08/202657.9958.1557.7958.091,241,58857.82
5/07/202658.4558.4757.7257.821,163,24757.55
5/06/202658.3458.3858.0958.212,457,51057.94
5/05/202658.0658.1557.6657.701,855,84257.43
5/04/202658.1658.4557.8657.891,705,16057.62
5/01/202658.7758.8058.3858.402,303,87658.13
4/30/202657.2558.6457.2558.6011,703,23158.33
4/29/202657.3357.3356.8156.981,722,03756.71
4/28/202657.6857.9157.3757.462,458,78657.19
4/27/202658.0258.2157.8957.981,157,22357.71
4/24/202657.8658.0357.5957.941,626,13957.67
4/23/202657.8058.0557.2857.841,769,68757.57
4/22/202658.2158.3457.9057.991,233,95457.72
4/21/202658.7958.8957.8057.821,145,72557.55