iShares MSCI Canada ETF

EWC
🏛️ usa →
50.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.27 38.49 38.25 38.43 2.3M
2021-12-30 38.19 38.40 38.19 38.25 4.1M
2021-12-29 38.18 38.33 38.05 38.13 4.4M
2021-12-28 38.33 38.48 38.17 38.24 4.2M
2021-12-27 37.99 38.31 37.92 38.31 3.3M
2021-12-23 37.61 37.98 37.61 37.95 2.3M
2021-12-22 37.05 37.59 37.03 37.59 3.3M
2021-12-21 36.62 37.10 36.55 37.10 5.5M
2021-12-20 36.46 36.46 36.02 36.27 8.2M
2021-12-17 36.94 37.24 36.72 36.79 3.7M
2021-12-16 37.35 37.58 37.04 37.19 3.8M
2021-12-15 36.71 37.12 36.41 37.07 4.9M
2021-12-14 36.73 37.09 36.69 36.74 3.9M
2021-12-13 37.34 37.39 36.92 36.93 5.2M
2021-12-10 38.25 38.34 37.91 38.03 2.3M
2021-12-09 38.33 38.37 38.07 38.07 3.3M
2021-12-08 38.76 38.76 38.47 38.49 3.9M
2021-12-07 38.39 38.83 38.39 38.75 4.2M
2021-12-06 37.52 37.91 37.23 37.86 5.8M
2021-12-03 37.85 37.85 36.94 37.16 4.7M
2021-12-02 37.01 37.66 36.93 37.52 7.5M
2021-12-01 38.02 38.07 36.86 36.86 14.5M
2021-11-30 38.04 38.20 37.27 37.38 8.0M
2021-11-29 38.61 38.68 37.99 38.27 3.3M
2021-11-26 38.56 38.56 38.09 38.19 5.4M
2021-11-24 38.84 39.32 38.79 39.31 2.0M
2021-11-23 38.78 39.12 38.72 39.11 1.8M
2021-11-22 39.30 39.31 38.85 38.85 2.3M
2021-11-19 39.45 39.52 39.24 39.25 1.9M
2021-11-18 39.60 39.65 39.33 39.63 3.2M
2021-11-17 39.81 39.86 39.50 39.53 3.4M
2021-11-16 39.93 40.05 39.81 39.82 1.1M
2021-11-15 40.02 40.08 39.85 39.90 2.4M
2021-11-12 39.53 40.00 39.45 40.00 3.1M
2021-11-11 39.51 39.55 39.41 39.46 2.9M
2021-11-10 39.94 40.05 39.42 39.48 6.1M
2021-11-09 39.85 39.91 39.54 39.86 4.3M
2021-11-08 39.85 39.91 39.77 39.86 2.8M
2021-11-05 39.66 39.73 39.57 39.66 1.8M
2021-11-04 39.58 39.69 39.27 39.45 3.3M
2021-11-03 39.24 39.62 39.18 39.61 1.9M
2021-11-02 39.48 39.57 39.31 39.33 3.6M
2021-11-01 39.24 39.65 39.23 39.64 3.5M
2021-10-29 39.34 39.37 39.17 39.18 3.4M
2021-10-28 39.15 39.60 39.10 39.60 3.1M
2021-10-27 39.26 39.38 39.00 39.00 4.2M
2021-10-26 39.76 39.76 39.31 39.32 2.8M
2021-10-25 39.56 39.68 39.45 39.62 4.2M
2021-10-22 39.59 39.74 39.31 39.56 3.0M
2021-10-21 39.58 39.69 39.45 39.50 3.4M
2021-10-20 39.36 39.69 39.36 39.65 3.5M
2021-10-19 39.28 39.34 39.16 39.33 2.1M
2021-10-18 38.84 39.09 38.78 39.05 3.2M
2021-10-15 38.86 39.00 38.78 38.99 3.2M
2021-10-14 38.55 38.77 38.48 38.71 5.0M
2021-10-13 37.77 38.16 37.68 38.16 3.8M
2021-10-12 37.60 37.86 37.56 37.75 6.0M
2021-10-11 37.83 38.05 37.61 37.61 2.9M
2021-10-08 37.58 37.80 37.54 37.71 4.8M
2021-10-07 37.10 37.51 37.10 37.45 3.7M
2021-10-06 36.55 36.89 36.40 36.87 3.9M
2021-10-05 36.77 37.04 36.64 36.90 2.5M
2021-10-04 36.59 36.87 36.45 36.65 2.8M
2021-10-01 36.35 36.72 36.15 36.63 3.4M
2021-09-30 36.46 36.67 36.22 36.30 4.7M
2021-09-29 36.54 36.62 36.27 36.31 2.4M
2021-09-28 36.88 36.91 36.37 36.50 4.7M
2021-09-27 37.01 37.25 36.96 37.20 2.0M
2021-09-24 36.82 36.95 36.76 36.90 1.7M
2021-09-23 36.88 37.17 36.87 37.07 1.7M
2021-09-22 36.39 36.91 36.39 36.61 5.1M
2021-09-21 36.29 36.43 36.01 36.16 2.9M
2021-09-20 36.15 36.20 35.62 36.01 4.5M
2021-09-17 37.19 37.19 36.72 36.76 3.9M
2021-09-16 37.37 37.42 37.09 37.24 9.2M
2021-09-15 37.18 37.57 37.10 37.57 2.6M
2021-09-14 37.54 37.54 37.03 37.07 1.8M
2021-09-13 37.64 37.66 37.24 37.36 3.0M
2021-09-10 37.69 37.77 37.24 37.24 1.4M
2021-09-09 37.44 37.66 37.38 37.50 1.6M
2021-09-08 37.62 37.78 37.40 37.42 1.7M
2021-09-07 38.00 38.07 37.66 37.66 1.4M
2021-09-03 37.97 38.19 37.91 38.10 1.4M
2021-09-02 37.73 38.02 37.68 38.02 1.6M
2021-09-01 37.51 37.69 37.49 37.58 2.0M
2021-08-31 37.45 37.61 37.34 37.34 2.8M
2021-08-30 37.65 37.65 37.44 37.50 1.2M
2021-08-27 37.11 37.58 37.11 37.56 1.8M
2021-08-26 37.49 37.49 37.07 37.07 2.9M
2021-08-25 37.51 37.59 37.37 37.54 2.3M
2021-08-24 37.26 37.55 37.25 37.49 1.7M
2021-08-23 36.84 37.22 36.82 37.22 1.7M
2021-08-20 36.07 36.50 36.01 36.48 1.4M
2021-08-19 36.50 36.50 36.08 36.21 3.2M
2021-08-18 37.07 37.16 36.88 36.89 1.3M
2021-08-17 37.12 37.24 36.85 37.10 2.3M
2021-08-16 37.43 37.49 37.33 37.49 2.2M
2021-08-13 37.76 37.79 37.63 37.71 1.0M
2021-08-12 37.77 37.77 37.52 37.73 1.8M
2021-08-11 37.81 37.84 37.68 37.81 3.2M
2021-08-10 37.42 37.66 37.38 37.62 12.7M
2021-08-09 37.42 37.43 37.24 37.37 1.5M
2021-08-06 37.44 37.53 37.35 37.49 1.3M
2021-08-05 37.33 37.55 37.33 37.43 1.3M
2021-08-04 37.24 37.38 37.17 37.19 1.4M
2021-08-03 37.34 37.34 36.96 37.27 2.6M
2021-08-02 37.41 37.59 37.18 37.25 3.7M
2021-07-30 37.25 37.48 37.11 37.33 2.3M
2021-07-29 37.30 37.56 37.27 37.44 1.6M
2021-07-28 36.85 37.08 36.68 37.06 1.9M
2021-07-27 36.77 36.84 36.60 36.80 2.6M
2021-07-26 36.83 37.00 36.82 36.92 2.2M
2021-07-23 36.88 36.93 36.72 36.93 1.7M
2021-07-22 36.79 36.79 36.55 36.71 1.5M
2021-07-21 36.30 36.75 36.29 36.75 2.5M
2021-07-20 35.52 36.14 35.39 36.07 5.1M
2021-07-19 35.77 35.80 35.22 35.50 5.5M
2021-07-16 36.84 36.85 36.32 36.33 1.6M
2021-07-15 36.69 36.92 36.61 36.76 2.1M
2021-07-14 37.36 37.39 36.86 36.92 2.3M
2021-07-13 37.09 37.24 37.04 37.13 2.4M
2021-07-12 37.12 37.33 37.10 37.25 1.7M
2021-07-09 36.93 37.31 36.90 37.26 4.1M
2021-07-08 36.64 36.79 36.49 36.68 2.9M
2021-07-07 37.43 37.59 37.15 37.21 16.8M
2021-07-06 37.50 37.54 37.05 37.34 3.5M
2021-07-02 37.65 37.71 37.39 37.63 2.3M
2021-07-01 37.38 37.64 37.31 37.63 3.8M
2021-06-30 37.23 37.40 37.17 37.27 2.8M
2021-06-29 37.44 37.47 37.27 37.32 1.7M
2021-06-28 37.68 37.68 37.33 37.42 2.1M
2021-06-25 37.70 37.72 37.58 37.70 0.9M
2021-06-24 37.68 37.75 37.52 37.58 1.2M
2021-06-23 37.55 37.76 37.50 37.52 1.5M
2021-06-22 37.29 37.69 37.23 37.59 2.5M
2021-06-21 37.10 37.51 37.00 37.38 2.0M
2021-06-18 36.98 37.13 36.83 36.87 7.7M
2021-06-17 37.62 37.73 37.20 37.35 5.9M
2021-06-16 37.99 38.13 37.69 37.76 2.9M
2021-06-15 37.91 38.06 37.90 38.02 3.4M
2021-06-14 37.85 37.99 37.80 37.99 1.4M
2021-06-11 37.91 37.97 37.77 37.82 1.6M
2021-06-10 37.86 37.97 37.70 37.87 1.7M
2021-06-09 38.18 38.21 37.97 38.00 1.3M
2021-06-08 38.20 38.25 38.06 38.17 2.1M
2021-06-07 38.21 38.27 38.11 38.22 1.5M
2021-06-04 38.20 38.23 38.05 38.21 1.1M
2021-06-03 37.92 38.09 37.85 37.96 1.8M
2021-06-02 38.24 38.24 38.09 38.22 3.2M
2021-06-01 38.22 38.35 38.09 38.13 2.7M
2021-05-28 37.81 37.98 37.80 37.87 1.9M
2021-05-27 37.69 37.90 37.69 37.81 3.3M
2021-05-26 37.33 37.59 37.32 37.53 2.3M
2021-05-25 37.58 37.64 37.31 37.33 1.9M
2021-05-24 37.52 37.66 37.34 37.58 2.2M
2021-05-21 37.50 37.52 37.16 37.29 2.6M
2021-05-20 36.99 37.43 36.97 37.34 4.5M
2021-05-19 36.79 37.06 36.50 36.90 5.0M
2021-05-18 37.22 37.37 37.06 37.25 2.5M
2021-05-17 36.73 37.21 36.73 37.19 2.0M
2021-05-14 36.58 36.91 36.58 36.84 3.8M
2021-05-13 36.18 36.50 36.03 36.29 4.0M
2021-05-12 36.50 36.70 36.19 36.22 2.8M
2021-05-11 36.32 36.67 36.18 36.59 6.2M
2021-05-10 36.99 37.09 36.78 36.81 4.2M
2021-05-07 36.44 36.82 36.33 36.81 1.3M
2021-05-06 36.17 36.39 35.97 36.39 1.8M
2021-05-05 35.98 36.15 35.87 36.08 1.7M
2021-05-04 35.63 35.81 35.40 35.75 1.8M
2021-05-03 35.84 35.97 35.81 35.81 1.4M
2021-04-30 35.77 35.87 35.57 35.61 2.1M
2021-04-29 36.21 36.26 35.79 36.00 5.1M
2021-04-28 35.51 36.10 35.51 36.03 3.6M
2021-04-27 35.34 35.53 35.27 35.43 1.6M
2021-04-26 35.12 35.43 35.12 35.39 1.7M
2021-04-23 34.90 35.10 34.84 35.03 8.5M
2021-04-22 34.97 35.01 34.72 34.82 3.0M
2021-04-21 34.44 35.07 34.42 35.05 3.7M
2021-04-20 34.90 34.95 34.38 34.48 2.3M
2021-04-19 35.42 35.49 35.01 35.12 2.9M
2021-04-16 35.43 35.48 35.29 35.38 2.0M
2021-04-15 35.29 35.32 35.16 35.30 7.4M
2021-04-14 35.03 35.26 35.01 35.08 2.6M
2021-04-13 35.10 35.10 34.96 35.08 2.4M
2021-04-12 34.96 35.11 34.91 34.95 1.8M
2021-04-09 34.95 35.09 34.85 35.07 2.8M
2021-04-08 34.79 34.96 34.63 34.96 3.2M
2021-04-07 34.70 34.76 34.61 34.70 3.0M
2021-04-06 34.76 34.90 34.68 34.70 1.9M
2021-04-05 34.78 34.87 34.72 34.77 2.7M
2021-04-01 34.30 34.64 34.20 34.64 3.3M
2021-03-31 33.99 34.20 33.96 34.05 5.5M
2021-03-30 33.88 34.00 33.75 33.92 3.2M
2021-03-29 34.00 34.14 33.76 34.06 2.9M
2021-03-26 34.01 34.14 33.73 34.12 3.9M
2021-03-25 33.69 33.86 33.45 33.79 3.6M
2021-03-24 34.01 34.24 33.85 33.86 3.9M
2021-03-23 34.07 34.20 33.83 33.86 7.0M
2021-03-22 34.44 34.50 34.20 34.24 5.2M
2021-03-19 34.35 34.53 34.12 34.40 4.4M
2021-03-18 34.75 34.91 34.34 34.39 5.8M
2021-03-17 34.47 35.04 34.42 34.94 3.7M
2021-03-16 34.70 34.76 34.51 34.65 2.8M
2021-03-15 34.53 34.71 34.28 34.70 3.7M
2021-03-12 34.10 34.49 34.09 34.48 1.9M
2021-03-11 33.96 34.33 33.96 34.29 3.4M
2021-03-10 33.72 33.88 33.50 33.74 3.5M
2021-03-09 33.60 33.75 33.49 33.50 3.8M
2021-03-08 33.12 33.53 33.04 33.21 4.8M
2021-03-05 32.92 33.18 32.38 33.10 10.6M
2021-03-04 33.00 33.16 32.24 32.63 8.2M
2021-03-03 33.18 33.24 32.86 32.98 8.0M
2021-03-02 32.95 33.32 32.93 33.24 3.4M
2021-03-01 32.68 33.01 32.65 32.89 3.8M
2021-02-26 32.82 32.82 32.14 32.17 5.1M
2021-02-25 33.61 33.74 32.77 32.86 3.0M
2021-02-24 33.00 33.67 32.91 33.57 12.4M
2021-02-23 32.97 33.20 32.36 33.06 3.9M
2021-02-22 32.94 33.25 32.85 33.12 2.1M
2021-02-19 32.84 33.07 32.80 33.04 1.9M
2021-02-18 32.63 32.76 32.44 32.70 2.2M
2021-02-17 32.76 32.82 32.47 32.79 2.9M
2021-02-16 33.01 33.20 32.92 33.03 1.9M
2021-02-12 32.64 32.92 32.60 32.88 1.8M
2021-02-11 32.98 32.99 32.62 32.79 2.4M
2021-02-10 32.82 32.94 32.50 32.76 1.7M
2021-02-09 32.46 32.70 32.37 32.68 1.7M
2021-02-08 32.20 32.46 32.20 32.46 1.5M
2021-02-05 31.91 32.07 31.87 32.04 1.2M
2021-02-04 31.67 31.79 31.53 31.72 1.5M
2021-02-03 31.58 31.71 31.36 31.60 1.9M
2021-02-02 31.20 31.55 31.10 31.49 1.7M
2021-02-01 30.92 31.06 30.72 30.94 3.3M
2021-01-29 30.92 31.12 30.46 30.60 4.5M
2021-01-28 30.82 31.28 30.77 31.14 3.4M
2021-01-27 31.22 31.24 30.70 30.78 3.3M
2021-01-26 31.97 31.97 31.56 31.62 3.0M
2021-01-25 31.65 31.81 31.33 31.73 2.2M
2021-01-22 31.74 31.81 31.56 31.64 5.0M
2021-01-21 32.26 32.32 31.94 32.06 1.3M
2021-01-20 32.05 32.20 31.98 32.19 1.5M
2021-01-19 31.94 32.05 31.77 31.90 1.5M
2021-01-15 31.94 31.99 31.60 31.83 1.4M
2021-01-14 32.06 32.30 32.01 32.17 2.4M
2021-01-13 31.92 32.06 31.78 31.95 2.8M
2021-01-12 31.78 32.04 31.70 32.00 1.9M
2021-01-11 31.68 31.90 31.61 31.78 1.6M
2021-01-08 32.24 32.26 31.83 32.11 2.3M
2021-01-07 31.76 32.19 31.76 32.15 2.6M
2021-01-06 31.41 31.95 31.41 31.81 9.4M
2021-01-05 31.00 31.52 30.99 31.52 5.9M
2021-01-04 31.27 31.31 30.68 30.94 3.9M