iShares MSCI Canada Index Fund (EWC)

Last Price60.98

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 10th, 5:41 AM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares MSCI Canada Index Fund (EWC)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	60.54	61.22	60.40	60.98	3,368,268	60.98
11/06/2026	59.50	60.33	59.36	59.94	2,083,319	59.94
11/05/2026	61.95	62.00	60.08	60.17	2,134,862	60.17
11/04/2026	61.24	61.90	60.99	61.84	3,279,456	61.84
11/03/2026	60.39	60.61	60.06	60.21	2,594,359	60.21
11/02/2026	60.66	61.30	60.49	60.83	2,435,608	60.83
10/30/2026	61.35	61.35	60.16	60.62	2,014,231	60.62
10/29/2026	61.41	61.74	61.30	61.53	1,393,641	61.53
10/28/2026	61.04	61.52	60.95	61.51	1,102,050	61.51
10/27/2026	61.05	61.12	60.64	61.05	1,576,954	61.05
10/26/2026	60.69	61.05	60.68	60.86	1,637,926	60.86
10/23/2026	60.68	60.78	60.20	60.69	1,800,310	60.69
10/22/2026	61.08	61.11	60.55	60.94	2,512,708	60.94
10/21/2026	61.08	61.46	60.95	61.32	899,308	61.32
10/20/2026	60.42	61.05	60.41	60.87	1,175,978	60.87
10/19/2026	60.55	60.60	60.15	60.28	1,503,157	60.28
10/16/2026	60.51	61.05	60.24	60.58	1,942,853	60.58
10/15/2026	59.37	60.34	59.15	60.33	928,009	60.33
10/14/2026	59.47	59.56	58.85	59.26	1,285,679	59.26
10/13/2026	59.50	60.02	59.40	59.91	3,409,220	59.91
10/12/2026	59.04	59.47	59.04	59.45	1,156,149	59.45
10/09/2026	58.50	59.05	58.42	59.03	1,971,763	59.03
10/08/2026	57.83	58.46	57.80	58.32	1,625,847	58.32
10/07/2026	58.58	58.58	57.94	57.94	2,611,804	57.94
10/06/2026	59.07	59.32	58.87	59.18	1,523,879	59.18
10/05/2026	58.77	58.91	58.41	58.78	1,162,494	58.78
10/02/2026	58.51	58.84	58.33	58.72	1,217,228	58.72
10/01/2026	58.36	58.36	57.74	58.28	2,044,968	58.28
9/30/2026	59.12	59.17	58.33	58.38	1,989,517	58.38
9/29/2026	59.09	59.09	58.63	58.93	1,345,287	58.93
9/28/2026	59.20	59.36	58.88	59.07	1,529,391	59.07
9/25/2026	59.46	59.67	59.24	59.59	1,447,172	59.59
9/24/2026	59.44	59.59	59.17	59.44	1,558,571	59.44
9/23/2026	60.39	60.39	59.64	59.65	1,876,763	59.65
9/22/2026	60.50	60.93	60.50	60.76	3,365,908	60.76
9/21/2026	60.53	60.53	60.07	60.43	4,173,160	60.43
9/18/2026	60.36	60.36	59.92	60.22	820,327	60.22
9/17/2026	60.47	60.60	60.16	60.41	917,414	60.41
9/16/2026	60.45	60.55	59.41	59.86	2,118,063	59.86
9/15/2026	60.41	60.43	59.96	60.29	1,242,187	60.29
9/14/2026	60.21	60.75	60.09	60.50	2,034,360	60.50
9/11/2026	60.73	60.80	60.26	60.58	1,174,124	60.58
9/10/2026	60.47	60.67	60.19	60.29	1,072,166	60.29
9/09/2026	61.56	61.56	60.94	60.99	2,708,490	60.99
9/08/2026	62.00	62.12	61.48	61.49	1,345,367	61.49
9/04/2026	62.18	62.32	61.90	62.04	4,732,002	62.04
9/03/2026	61.84	62.50	61.81	62.47	1,787,180	62.47
9/02/2026	60.81	61.28	60.73	61.27	1,067,800	61.27
9/01/2026	60.97	61.15	60.40	60.60	1,662,611	60.60
8/31/2026	61.81	61.82	61.20	61.43	1,512,558	61.43
8/28/2026	62.40	62.51	61.49	61.73	1,150,213	61.73
8/27/2026	62.27	62.32	61.88	62.26	1,399,425	62.26
8/26/2026	62.40	62.71	62.21	62.23	1,072,318	62.23
8/25/2026	62.02	62.71	61.99	62.64	974,503	62.64
8/24/2026	62.01	62.29	61.88	62.12	1,356,620	62.12
8/21/2026	62.29	62.59	62.13	62.36	1,026,363	62.36
8/20/2026	61.74	62.09	61.60	61.77	846,176	61.77
8/19/2026	62.15	62.42	61.73	61.83	2,537,184	61.83
8/18/2026	62.05	62.14	61.45	61.58	2,808,431	61.58
8/17/2026	62.17	62.55	62.13	62.18	5,876,895	62.18
8/14/2026	62.28	62.47	62.06	62.23	522,806	62.23
8/13/2026	61.90	62.10	61.65	62.10	1,207,855	62.10
8/12/2026	61.83	61.84	61.60	61.77	754,481	61.77
8/11/2026	61.61	61.84	61.48	61.51	2,294,828	61.51
8/10/2026	61.20	61.61	61.09	61.50	1,013,754	61.50