iShares MSCI Canada Index Fund (EWC)

Last Price54.25

Change+0.24 (0.44%)

NYSE · Last Trade: Jan 8th, 12:30 PM EST

Historical Prices For iShares MSCI Canada Index Fund (EWC)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	54.47	54.47	53.93	54.01	2,830,705	54.01
1/06/2026	54.64	54.78	54.34	54.65	3,358,668	54.65
1/05/2026	54.27	54.77	54.21	54.59	2,625,455	54.59
1/02/2026	54.09	54.20	53.80	54.19	4,376,543	54.19
12/31/2025	54.26	54.30	53.90	53.93	2,216,534	53.93
12/30/2025	54.48	54.58	54.27	54.30	1,077,620	54.30
12/29/2025	54.41	54.66	54.24	54.33	3,773,482	54.33
12/26/2025	54.64	54.80	54.59	54.80	972,279	54.80
12/24/2025	54.62	54.70	54.40	54.60	706,941	54.60
12/23/2025	54.42	54.56	54.28	54.54	1,525,671	54.54
12/22/2025	54.06	54.34	53.83	54.17	1,661,131	54.17
12/19/2025	53.43	53.91	53.37	53.68	2,599,073	53.68
12/18/2025	53.11	53.59	53.05	53.22	1,596,227	53.22
12/17/2025	53.12	53.18	52.67	52.81	2,053,889	52.81
12/16/2025	53.21	53.44	52.90	52.98	1,112,408	52.98
12/15/2025	54.18	54.20	53.65	53.80	1,284,156	53.33
12/12/2025	54.21	54.32	53.43	53.89	2,728,939	53.41
12/11/2025	53.79	54.16	53.72	54.08	4,691,238	53.60
12/10/2025	52.92	53.85	52.92	53.72	1,552,004	53.25
12/09/2025	52.86	53.38	52.86	53.07	1,207,975	52.60
12/08/2025	53.33	53.36	52.92	52.95	962,558	52.48
12/05/2025	53.25	53.48	53.15	53.29	2,119,908	52.82
12/04/2025	52.58	53.15	52.55	53.07	3,088,225	52.60
12/03/2025	52.34	52.55	52.21	52.47	1,114,515	52.01
12/02/2025	52.30	52.30	51.89	52.14	2,416,986	51.68
12/01/2025	52.52	52.67	52.15	52.18	1,406,502	51.72
11/28/2025	52.45	52.76	52.34	52.70	1,005,227	52.23
11/26/2025	51.69	52.32	51.69	52.25	1,654,748	51.79
11/25/2025	51.10	51.61	50.95	51.56	2,359,614	51.10
11/24/2025	50.47	51.11	50.30	51.05	1,904,169	50.60
11/21/2025	50.05	50.54	49.74	50.43	2,057,117	49.98
11/20/2025	51.00	51.24	49.89	49.91	2,789,163	49.47
11/19/2025	50.49	50.82	50.28	50.62	884,153	50.17
11/18/2025	50.08	50.72	50.05	50.53	1,606,700	50.08
11/17/2025	50.74	50.93	50.12	50.34	1,283,761	49.90
11/14/2025	50.10	50.93	50.01	50.89	1,210,198	50.44
11/13/2025	51.71	51.71	50.49	50.64	1,986,672	50.19
11/12/2025	51.13	51.81	51.12	51.75	1,620,981	51.29
11/11/2025	50.86	51.10	50.75	51.04	1,657,173	50.59
11/10/2025	50.59	50.91	50.52	50.89	1,825,983	50.44
11/07/2025	49.67	50.12	49.31	50.10	2,528,972	49.66
11/06/2025	50.12	50.26	49.65	49.75	1,660,491	49.31
11/05/2025	49.83	50.36	49.81	50.26	1,657,231	49.82
11/04/2025	49.97	50.16	49.66	49.72	2,940,960	49.28
11/03/2025	50.64	50.70	50.16	50.67	969,207	50.22
10/31/2025	50.62	50.84	50.49	50.74	1,697,494	50.29
10/30/2025	50.52	50.90	50.45	50.67	1,133,231	50.22
10/29/2025	51.49	51.49	50.58	50.75	1,883,013	50.30
10/28/2025	50.85	51.41	50.85	51.41	3,693,883	50.96
10/27/2025	50.88	50.99	50.48	50.79	1,638,916	50.34
10/24/2025	50.58	50.87	50.57	50.84	2,068,657	50.39
10/23/2025	50.37	50.69	50.37	50.58	816,214	50.13
10/22/2025	49.85	50.30	49.85	50.20	1,526,373	49.76
10/21/2025	50.29	50.29	49.87	49.99	1,080,374	49.55
10/20/2025	50.55	50.77	50.55	50.72	2,120,474	50.27
10/17/2025	50.33	50.52	50.01	50.28	1,436,024	49.84
10/16/2025	51.13	51.23	50.46	50.62	1,046,421	50.17
10/15/2025	50.80	51.25	50.63	50.96	1,135,332	50.51
10/14/2025	49.81	50.75	49.74	50.53	2,093,520	50.08
10/13/2025	50.29	50.63	50.23	50.59	1,043,527	50.14
10/10/2025	50.59	50.83	49.85	49.86	1,845,816	49.42
10/09/2025	51.24	51.28	50.41	50.53	1,166,730	50.08
10/08/2025	51.16	51.21	50.94	51.14	822,249	50.69