iShares MSCI Canada Index Fund (NY:EWC)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	57.25	58.64	57.25	58.60	11,703,231	+1.62(+2.84%)
Apr 29, 2026	57.33	57.33	56.81	56.98	1,722,037	-0.48(-0.84%)
Apr 28, 2026	57.68	57.91	57.37	57.46	2,458,786	-0.52(-0.90%)
Apr 27, 2026	58.02	58.21	57.89	57.98	1,157,223	+0.04(+0.07%)
Apr 24, 2026	57.86	58.03	57.59	57.94	1,626,139	+0.10(+0.17%)
Apr 23, 2026	57.80	58.05	57.28	57.84	1,769,687	-0.15(-0.26%)
Apr 22, 2026	58.21	58.34	57.90	57.99	1,233,954	+0.17(+0.29%)
Apr 21, 2026	58.79	58.89	57.80	57.82	1,145,725	-0.95(-1.62%)
Apr 20, 2026	58.41	58.80	58.37	58.77	1,079,268	+0.25(+0.43%)
Apr 17, 2026	58.44	58.72	58.19	58.52	1,653,197	+0.53(+0.91%)
Apr 16, 2026	58.21	58.39	57.88	57.99	1,397,040	-0.05(-0.09%)
Apr 15, 2026	57.75	58.15	57.63	58.04	1,157,216	+0.34(+0.59%)
Apr 14, 2026	57.56	57.73	57.34	57.70	1,442,689	+0.44(+0.77%)
Apr 13, 2026	56.64	57.31	56.54	57.26	945,347	+0.50(+0.88%)
Apr 10, 2026	56.77	57.00	56.65	56.76	1,642,199	+0.32(+0.57%)
Apr 09, 2026	56.59	56.88	56.36	56.44	1,160,255	-0.20(-0.35%)
Apr 08, 2026	56.98	56.98	56.29	56.64	1,965,742	+0.92(+1.65%)
Apr 07, 2026	55.30	55.74	55.11	55.72	1,747,486	+0.23(+0.41%)
Apr 06, 2026	55.34	55.62	55.26	55.49	736,488	+0.17(+0.31%)
Apr 02, 2026	54.39	55.41	54.32	55.32	1,714,765	+0.14(+0.25%)
Apr 01, 2026	55.14	55.42	54.95	55.18	3,658,933	+0.39(+0.71%)
Mar 31, 2026	53.95	54.84	53.87	54.79	4,497,759	+1.37(+2.56%)
Mar 30, 2026	53.99	54.24	53.17	53.42	2,753,331	-0.21(-0.39%)
Mar 27, 2026	53.49	53.95	53.38	53.63	2,354,305	-0.08(-0.15%)
Mar 26, 2026	54.06	54.80	53.66	53.71	2,290,749	-0.92(-1.68%)
Mar 25, 2026	54.71	54.87	54.18	54.63	2,622,161	+0.55(+1.02%)
Mar 24, 2026	53.68	54.46	53.51	54.08	2,634,281	-0.14(-0.26%)
Mar 23, 2026	53.70	54.58	53.51	54.22	4,462,528	+1.01(+1.90%)
Mar 20, 2026	54.05	54.09	52.97	53.21	2,996,750	-0.89(-1.65%)
Mar 19, 2026	53.91	54.35	53.70	54.10	4,820,340	-0.71(-1.30%)
Mar 18, 2026	55.44	55.50	54.78	54.81	1,990,822	-1.09(-1.95%)
Mar 17, 2026	56.10	56.48	55.82	55.90	2,919,933	+0.05(+0.09%)
Mar 16, 2026	55.40	55.98	55.40	55.85	4,001,518	+0.82(+1.49%)
Mar 13, 2026	55.90	56.02	54.92	55.03	4,377,341	-0.82(-1.47%)
Mar 12, 2026	56.24	56.41	55.80	55.85	4,447,555	-0.63(-1.12%)
Mar 11, 2026	56.40	56.79	56.20	56.48	2,238,592	-0.22(-0.39%)
Mar 10, 2026	56.63	57.19	56.53	56.70	3,775,517	+0.09(+0.16%)
Mar 09, 2026	55.91	56.72	55.22	56.61	5,194,178	+0.26(+0.46%)
Mar 06, 2026	56.23	56.63	55.76	56.35	3,689,723	-0.56(-0.98%)
Mar 05, 2026	57.00	57.40	56.30	56.91	6,363,903	-0.56(-0.97%)
Mar 04, 2026	57.22	57.59	56.96	57.47	4,309,558	+0.40(+0.70%)
Mar 03, 2026	57.01	57.24	55.67	57.07	5,326,572	-1.09(-1.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.