EWC
AMEXMarket ClosediShares MSCI Canada ETF
$52.81
$0.17 (-0.32%)
As of 10:33 AM
Open
$53.12
High
$53.18
Low
$52.67
Prev Close
$52.98
52W High
$54.32
52W Low
$36.70
Volume
2.02M
Mkt Cap
$3.43B
iShares MSCI Canada ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $53.12 | $53.18 | $52.67 | $52.81 | 2.05M |
| 12/16/2025 | $53.21 | $53.44 | $52.90 | $52.98 | 1.11M |
| 12/15/2025 | $54.18 | $54.20 | $53.65 | $53.80 | 1.28M |
| 12/12/2025 | $54.21 | $54.32 | $53.43 | $53.89 | 2.73M |
| 12/11/2025 | $53.79 | $54.16 | $53.72 | $54.08 | 4.69M |
| 12/10/2025 | $52.92 | $53.85 | $52.92 | $53.72 | 1.55M |
| 12/9/2025 | $52.86 | $53.38 | $52.86 | $53.07 | 1.21M |
| 12/8/2025 | $53.33 | $53.36 | $52.93 | $52.95 | 962,600 |
| 12/5/2025 | $53.25 | $53.48 | $53.15 | $53.29 | 2.12M |
| 12/4/2025 | $52.58 | $53.15 | $52.56 | $53.07 | 3.09M |
| 12/3/2025 | $52.34 | $52.55 | $52.21 | $52.47 | 1.11M |
| 12/2/2025 | $52.30 | $52.30 | $51.89 | $52.14 | 2.42M |
| 12/1/2025 | $52.52 | $52.67 | $52.15 | $52.18 | 1.41M |
| 11/28/2025 | $52.45 | $52.76 | $52.34 | $52.70 | 910,400 |
| 11/26/2025 | $51.69 | $52.32 | $51.69 | $52.25 | 1.65M |
| 11/25/2025 | $51.10 | $51.61 | $50.95 | $51.56 | 2.36M |
| 11/24/2025 | $50.47 | $51.11 | $50.30 | $51.05 | 1.90M |
| 11/21/2025 | $50.05 | $50.54 | $49.74 | $50.43 | 2.06M |
| 11/20/2025 | $51.00 | $51.25 | $49.89 | $49.91 | 2.79M |
| 11/19/2025 | $50.49 | $50.82 | $50.28 | $50.62 | 884,200 |
| 11/18/2025 | $50.08 | $50.72 | $50.06 | $50.53 | 1.61M |
| 11/17/2025 | $50.74 | $50.93 | $50.12 | $50.34 | 1.28M |
| 11/14/2025 | $50.10 | $50.93 | $50.01 | $50.89 | 1.21M |
| 11/13/2025 | $51.71 | $51.71 | $50.49 | $50.64 | 1.99M |
| 11/12/2025 | $51.13 | $51.81 | $51.12 | $51.75 | 1.62M |
| 11/11/2025 | $50.86 | $51.10 | $50.75 | $51.04 | 1.66M |
| 11/10/2025 | $50.59 | $50.91 | $50.52 | $50.89 | 1.83M |
| 11/7/2025 | $49.67 | $50.12 | $49.31 | $50.10 | 2.53M |
| 11/6/2025 | $50.12 | $50.26 | $49.65 | $49.75 | 1.66M |
| 11/5/2025 | $49.83 | $50.36 | $49.81 | $50.26 | 1.66M |
| 11/4/2025 | $49.97 | $50.16 | $49.66 | $49.72 | 2.94M |
| 11/3/2025 | $50.64 | $50.70 | $50.16 | $50.67 | 969,212 |
| 10/31/2025 | $50.62 | $50.84 | $50.49 | $50.74 | 1.70M |
| 10/30/2025 | $50.52 | $50.90 | $50.45 | $50.67 | 1.13M |
| 10/29/2025 | $51.49 | $51.49 | $50.58 | $50.75 | 1.88M |
| 10/28/2025 | $50.85 | $51.41 | $50.85 | $51.41 | 3.63M |
| 10/27/2025 | $50.88 | $50.99 | $50.48 | $50.79 | 1.64M |
| 10/24/2025 | $50.58 | $50.87 | $50.57 | $50.84 | 2.07M |
| 10/23/2025 | $50.37 | $50.69 | $50.37 | $50.58 | 816,214 |
| 10/22/2025 | $49.85 | $50.31 | $49.85 | $50.20 | 1.53M |
| 10/21/2025 | $50.29 | $50.29 | $49.87 | $49.99 | 1.08M |
| 10/20/2025 | $50.55 | $50.77 | $50.55 | $50.72 | 2.12M |
| 10/17/2025 | $50.33 | $50.52 | $50.01 | $50.28 | 1.44M |
| 10/16/2025 | $51.13 | $51.23 | $50.46 | $50.62 | 1.05M |
| 10/15/2025 | $50.80 | $51.25 | $50.64 | $50.96 | 1.14M |
| 10/14/2025 | $49.81 | $50.75 | $49.74 | $50.53 | 2.09M |
| 10/13/2025 | $50.29 | $50.63 | $50.23 | $50.59 | 1.04M |
| 10/10/2025 | $50.59 | $50.83 | $49.86 | $49.86 | 1.85M |
| 10/9/2025 | $51.24 | $51.28 | $50.41 | $50.53 | 1.17M |
| 10/8/2025 | $51.16 | $51.21 | $50.94 | $51.14 | 822,249 |
| 10/7/2025 | $51.27 | $51.40 | $50.87 | $50.94 | 1.04M |
| 10/6/2025 | $51.48 | $51.49 | $51.14 | $51.30 | 943,548 |
| 10/3/2025 | $50.69 | $51.26 | $50.69 | $51.24 | 2.84M |
| 10/2/2025 | $50.70 | $50.72 | $50.13 | $50.59 | 1.11M |
| 10/1/2025 | $50.49 | $50.80 | $50.49 | $50.57 | 2.12M |
| 9/30/2025 | $50.39 | $50.63 | $50.18 | $50.55 | 1.20M |
| 9/29/2025 | $50.27 | $50.49 | $50.27 | $50.46 | 1.89M |
| 9/26/2025 | $50.08 | $50.26 | $49.98 | $50.02 | 1.11M |
| 9/25/2025 | $49.98 | $50.11 | $49.76 | $50.05 | 1.66M |
| 9/24/2025 | $50.53 | $50.74 | $50.23 | $50.24 | 1.32M |
| 9/23/2025 | $51.10 | $51.10 | $50.52 | $50.53 | 3.46M |
| 9/22/2025 | $50.70 | $50.95 | $50.62 | $50.88 | 1.98M |
| 9/19/2025 | $50.23 | $50.83 | $50.13 | $50.73 | 2.62M |