EWC - iShares MSCI Canada ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201830.2830.4230.0230.2930.295,867,189
Jan 16, 201830.4030.4230.1430.2330.236,620,600
Jan 12, 201830.1130.1629.9730.1130.111,762,800
Jan 11, 201829.8730.0229.8530.0130.011,654,400
Jan 10, 201830.0930.1929.7829.8629.864,996,900
Jan 09, 201830.3030.3030.1530.1630.162,465,100
Jan 08, 201830.3230.3830.2330.2430.242,498,400
Jan 05, 201830.4330.6030.3330.3430.341,546,900
Jan 04, 201830.1530.2830.0530.2330.231,542,800
Jan 03, 201829.9530.0729.9030.0230.022,781,500
Jan 02, 201829.8529.9529.6429.9129.912,506,200
Dec 29, 201729.7829.8229.5629.6429.643,205,000
Dec 28, 201729.5029.6329.4129.6229.621,822,000
Dec 27, 201729.4129.4429.3229.3829.382,107,200
Dec 26, 201729.2029.3129.1929.2629.26872,100
Dec 22, 201729.0829.1829.0229.1729.171,407,800
Dec 21, 201729.0829.2429.0029.1529.151,979,100
Dec 20, 201728.8828.9428.7728.9128.912,106,100
Dec 19, 201728.7928.8928.7728.7928.792,425,000
Dec 19, 20170.369 Dividend
Dec 18, 201729.1729.3529.1329.1928.821,806,000
Dec 15, 201729.3129.3128.9929.0028.631,583,900
Dec 14, 201729.2529.3629.1629.1928.821,385,700
Dec 13, 201729.2829.3729.2229.2828.912,406,600
Dec 12, 201729.2229.2329.1229.2028.831,395,400
Dec 11, 201729.0629.2329.0629.1628.791,788,400
Dec 08, 201729.1529.1729.0629.1428.771,086,700
Dec 07, 201728.8529.0928.7629.0428.671,100,300
Dec 06, 201729.1529.2228.9128.9128.542,925,600
Dec 05, 201729.2829.3429.1329.1328.762,230,200
Dec 04, 201729.4729.5229.2029.2128.841,790,400
Dec 01, 201729.2529.4229.1929.3729.003,490,500
Nov 30, 201728.9529.0528.9228.9428.574,466,800
Nov 29, 201729.0329.0328.7728.8628.501,816,200
Nov 28, 201729.1629.1729.0229.0728.702,051,500
Nov 27, 201729.4429.4529.1529.1628.791,502,900
Nov 24, 201729.3529.4529.3529.4129.04727,300
Nov 22, 201729.3129.4129.2729.3929.021,794,600
Nov 21, 201729.1029.3129.1029.1828.811,674,600
Nov 20, 201729.0429.0928.9729.0428.672,322,400
Nov 17, 201728.9629.1028.9029.0528.681,667,400
Nov 16, 201728.8929.0728.8529.0228.651,728,800
Nov 15, 201728.7828.9528.7528.9028.531,869,300
Nov 14, 201729.0729.1628.9629.0128.641,773,200
Nov 13, 201729.1929.3329.1729.2028.831,236,600
Nov 10, 201729.3929.4429.2529.3228.954,320,800
Nov 09, 201729.2829.4529.2229.4129.042,263,200
Nov 08, 201729.3229.3929.2529.3528.981,696,800
Nov 07, 201729.2629.2929.1429.2728.901,840,600
Nov 06, 201729.1229.3529.0829.3328.961,554,500
Nov 03, 201729.0729.1428.9929.1128.742,124,900
Nov 02, 201728.8929.0028.8728.9728.601,567,700
Nov 01, 201728.9128.9828.8328.8928.522,038,900
Oct 31, 201728.8228.9128.7628.7928.431,934,900
Oct 30, 201728.7528.9328.7528.9228.551,636,300
Oct 27, 201728.5528.8328.5028.8328.471,677,900
Oct 26, 201728.7228.7728.6428.6528.291,904,500
Oct 25, 201729.0429.0628.6028.7228.362,943,300
Oct 24, 201729.1029.1629.0129.0428.671,337,900
Oct 23, 201729.0829.1329.0129.0328.662,262,800
Oct 20, 201729.2329.2329.0729.1028.731,624,400
Oct 19, 201729.1829.3829.1729.3328.961,035,800
Oct 18, 201729.3029.3429.2329.2828.911,276,700
Oct 17, 201729.1329.2029.0429.1628.791,856,700
Oct 16, 201729.2129.2629.1429.1728.802,572,400
Oct 13, 201729.2429.3029.2029.2628.891,472,800
Oct 12, 201729.2229.2529.1429.1828.812,244,600
Oct 11, 201729.1629.2929.1429.2828.911,606,700
Oct 10, 201729.1529.1929.0929.1128.741,520,300
Oct 09, 201729.0029.0528.9328.9628.59725,800
Oct 06, 201728.9728.9728.8528.9528.581,213,200
Oct 05, 201728.9829.1028.9628.9928.622,151,500
Oct 04, 201729.1129.1629.0429.1128.742,856,900
Oct 03, 201728.9629.1028.9629.0828.711,548,600
Oct 02, 201728.9129.0428.8428.9628.592,376,400
Sep 29, 201728.8529.0428.8528.9428.574,560,400
Sep 28, 201728.8229.0128.8228.9428.571,658,200
Sep 27, 201728.8128.9828.8028.8328.475,054,300
Sep 26, 201728.8728.8828.6928.8128.451,570,600
Sep 25, 201728.8128.9028.7528.8428.481,503,700
Sep 22, 201728.8828.9528.7328.8128.451,242,300
Sep 21, 201728.6528.8828.6328.8328.473,529,100
Sep 20, 201728.7628.9528.5128.6928.332,484,300
Sep 19, 201728.5828.7028.5128.6428.281,545,000
Sep 18, 201728.6328.6828.3728.4928.132,644,100
Sep 15, 201728.6528.6728.5128.5928.232,113,000
Sep 14, 201728.3828.6128.3828.6028.244,542,700
Sep 13, 201728.5628.5728.4228.4928.131,595,300
Sep 12, 201728.4628.5628.3728.5028.141,949,600
Sep 11, 201728.3828.4928.3328.4828.121,404,300
Sep 08, 201728.4228.4228.2428.2827.922,354,100
Sep 07, 201728.4128.4328.2828.3828.021,406,300
Sep 06, 201727.9028.4127.8928.2127.858,831,600
Sep 05, 201728.0828.1327.7727.8927.541,944,000
Sep 01, 201728.0228.1727.9828.1127.753,436,300
Aug 31, 201727.7227.9527.6627.8727.522,962,600
Aug 30, 201727.6127.6127.4527.5327.181,856,300
Aug 29, 201727.5427.6527.3727.6527.301,988,500
Aug 28, 201727.8027.8027.5627.6227.271,026,600
Aug 25, 201727.7427.7927.6627.7227.37955,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...