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
2024-12-31 40.10 40.32 40.06 40.30 3.2M
2024-12-30 40.11 40.26 39.74 40.09 1.1M
2024-12-27 40.24 40.44 40.01 40.22 3.0M
2024-12-26 40.26 40.52 40.26 40.42 0.9M
2024-12-24 40.36 40.46 40.11 40.46 0.6M
2024-12-23 39.86 40.29 39.73 40.15 1.5M
2024-12-20 39.47 40.28 39.39 39.93 3.8M
2024-12-19 40.04 40.21 39.64 39.64 5.6M
2024-12-18 41.08 41.08 39.69 39.85 5.4M
2024-12-17 41.09 41.13 40.93 41.00 2.6M
2024-12-16 42.01 42.03 41.80 41.80 3.0M
2024-12-13 42.31 42.31 41.95 42.01 2.3M
2024-12-12 42.58 42.69 42.15 42.15 2.2M
2024-12-11 42.68 42.92 42.57 42.76 1.7M
2024-12-10 42.70 42.74 42.52 42.53 1.2M
2024-12-09 43.11 43.26 42.69 42.70 2.0M
2024-12-06 43.20 43.27 42.86 42.88 1.5M
2024-12-05 43.05 43.33 43.05 43.28 1.5M
2024-12-04 43.17 43.27 42.91 42.96 1.1M
2024-12-03 43.23 43.28 42.92 43.00 2.1M
2024-12-02 43.27 43.28 42.77 43.10 2.4M
2024-11-29 42.98 43.26 42.93 43.25 1.6M
2024-11-27 42.75 42.97 42.63 42.83 1.8M
2024-11-26 42.35 42.68 42.24 42.60 2.8M
2024-11-25 43.04 43.16 42.82 42.89 1.6M
2024-11-22 43.02 43.07 42.80 42.97 1.2M
2024-11-21 42.44 42.94 42.27 42.94 5.1M
2024-11-20 42.17 42.24 41.94 42.21 1.4M
2024-11-19 41.84 42.28 41.75 42.28 1.5M
2024-11-18 41.83 42.13 41.82 42.03 1.6M
2024-11-15 41.95 41.96 41.59 41.72 1.8M
2024-11-14 42.38 42.45 42.04 42.08 1.3M
2024-11-13 42.05 42.19 41.92 42.14 1.7M
2024-11-12 42.16 42.33 42.00 42.25 2.8M
2024-11-11 42.00 42.13 41.87 41.87 1.2M
2024-11-08 41.91 41.91 41.65 41.69 1.8M
2024-11-07 41.84 42.25 41.79 42.16 3.1M
2024-11-06 41.28 41.60 40.97 41.58 1.5M
2024-11-05 41.09 41.38 40.98 41.36 1.7M
2024-11-04 40.97 41.16 40.76 40.90 1.6M
2024-11-01 40.83 40.99 40.63 40.67 1.6M
2024-10-31 41.11 41.19 40.50 40.63 2.1M
2024-10-30 41.10 41.37 41.03 41.23 1.9M
2024-10-29 41.33 41.47 41.12 41.27 2.4M
2024-10-28 41.09 41.47 41.06 41.43 1.0M
2024-10-25 41.57 41.61 41.15 41.16 1.8M
2024-10-24 41.69 41.74 41.13 41.44 2.1M
2024-10-23 41.66 41.78 41.31 41.52 2.4M
2024-10-22 41.75 41.86 41.53 41.82 1.3M
2024-10-21 41.94 42.18 41.73 41.77 1.4M
2024-10-18 41.98 42.12 41.84 42.04 1.1M
2024-10-17 41.89 41.95 41.75 41.88 1.4M
2024-10-16 41.53 41.87 41.53 41.87 1.6M
2024-10-15 41.45 41.53 41.27 41.48 1.3M
2024-10-14 41.54 41.72 41.49 41.61 1.2M
2024-10-11 41.40 41.75 41.40 41.60 1.6M
2024-10-10 41.11 41.43 41.04 41.40 0.8M
2024-10-09 41.09 41.39 41.06 41.36 1.7M
2024-10-08 41.38 41.38 41.06 41.14 2.8M
2024-10-07 41.62 41.62 41.19 41.43 1.4M
2024-10-04 41.36 41.69 41.36 41.67 2.3M
2024-10-03 41.38 41.49 41.13 41.42 3.4M
2024-10-02 41.71 41.87 41.49 41.60 1.6M
2024-10-01 41.56 41.72 41.32 41.64 3.6M
2024-09-30 41.45 41.57 41.17 41.52 2.5M
2024-09-27 41.77 41.78 41.42 41.45 2.2M
2024-09-26 41.55 41.82 41.55 41.66 1.0M
2024-09-25 41.71 41.71 41.38 41.42 2.1M
2024-09-24 41.57 41.71 41.45 41.66 2.0M
2024-09-23 41.28 41.45 41.17 41.35 1.5M
2024-09-20 40.99 41.16 40.82 41.11 0.9M
2024-09-19 41.26 41.26 40.78 41.15 2.2M
2024-09-18 40.78 41.01 40.46 40.49 1.5M
2024-09-17 40.91 40.96 40.57 40.68 1.5M
2024-09-16 40.76 40.84 40.48 40.80 1.5M
2024-09-13 40.56 40.72 40.45 40.54 0.8M
2024-09-12 40.15 40.44 39.97 40.40 1.4M
2024-09-11 39.61 40.05 39.22 40.05 3.1M
2024-09-10 39.66 39.66 39.20 39.55 1.5M
2024-09-09 39.60 39.86 39.60 39.75 1.7M
2024-09-06 39.83 40.04 39.08 39.31 2.4M
2024-09-05 40.03 40.15 39.74 39.78 1.7M
2024-09-04 39.67 40.09 39.65 39.89 3.7M
2024-09-03 40.09 40.09 39.65 39.79 3.1M
2024-08-30 40.18 40.51 40.06 40.49 1.7M
2024-08-29 40.24 40.48 40.14 40.23 1.6M
2024-08-28 40.29 40.29 39.93 40.05 1.3M
2024-08-27 40.17 40.43 40.14 40.35 0.8M
2024-08-26 40.33 40.51 40.32 40.37 1.2M
2024-08-23 39.81 40.31 39.75 40.21 3.1M
2024-08-22 39.64 39.65 39.37 39.46 1.1M
2024-08-21 39.65 39.72 39.51 39.64 1.5M
2024-08-20 39.65 39.65 39.32 39.45 1.3M
2024-08-19 39.29 39.66 39.29 39.55 1.6M
2024-08-16 39.13 39.30 39.06 39.27 1.5M
2024-08-15 38.89 39.23 38.89 39.10 3.4M
2024-08-14 38.41 38.69 38.41 38.66 1.9M
2024-08-13 37.96 38.44 37.96 38.43 2.1M
2024-08-12 37.89 38.04 37.80 37.90 1.7M
2024-08-09 37.74 37.87 37.51 37.83 1.4M
2024-08-08 37.26 37.77 37.10 37.66 1.9M
2024-08-07 37.66 37.69 36.93 37.02 2.2M
2024-08-06 36.49 37.23 36.36 37.04 4.0M
2024-08-05 35.84 36.72 35.74 36.52 6.6M
2024-08-02 37.55 37.68 36.88 37.20 4.7M
2024-08-01 38.70 38.95 37.84 38.05 3.6M
2024-07-31 38.72 39.14 38.62 38.92 2.7M
2024-07-30 38.27 38.48 38.22 38.35 1.6M
2024-07-29 38.41 38.41 38.07 38.22 1.5M
2024-07-26 38.27 38.42 38.15 38.33 1.4M
2024-07-25 37.71 38.28 37.71 38.00 3.1M
2024-07-24 38.30 38.45 38.04 38.05 1.6M
2024-07-23 38.43 38.57 38.39 38.39 0.8M
2024-07-22 38.48 38.66 38.27 38.65 1.1M
2024-07-19 38.17 38.55 38.17 38.38 1.3M
2024-07-18 38.84 38.84 38.35 38.45 1.6M
2024-07-17 38.82 38.98 38.63 38.75 1.5M
2024-07-16 38.59 39.03 38.53 39.03 1.0M
2024-07-15 38.61 38.74 38.46 38.60 1.8M
2024-07-12 38.59 38.75 38.44 38.61 2.9M
2024-07-11 38.21 38.45 38.21 38.38 2.2M
2024-07-10 37.77 38.15 37.67 38.12 2.4M
2024-07-09 37.60 37.69 37.48 37.54 2.1M
2024-07-08 37.62 37.68 37.45 37.66 1.2M
2024-07-05 38.06 38.06 37.60 37.62 1.0M
2024-07-03 37.65 38.01 37.60 37.83 2.3M
2024-07-02 36.92 37.33 36.92 37.32 1.5M
2024-07-01 37.11 37.31 36.92 36.93 1.5M
2024-06-28 37.33 37.45 36.95 37.09 1.9M
2024-06-27 37.00 37.24 36.93 37.22 1.2M
2024-06-26 36.74 36.95 36.66 36.93 1.1M
2024-06-25 36.88 37.07 36.83 37.02 1.1M
2024-06-24 36.66 37.14 36.66 37.08 2.2M
2024-06-21 36.40 36.53 36.31 36.49 1.4M
2024-06-20 36.52 36.67 36.39 36.54 1.2M
2024-06-18 36.48 36.69 36.43 36.52 1.1M
2024-06-17 36.43 36.51 36.19 36.48 1.1M
2024-06-14 36.40 36.54 36.16 36.54 1.7M
2024-06-13 36.95 37.02 36.53 36.60 2.4M
2024-06-12 37.59 37.59 37.02 37.11 2.6M
2024-06-11 36.94 36.97 36.72 36.89 1.5M
2024-06-10 37.36 37.62 37.32 37.53 1.2M
2024-06-07 37.70 37.77 37.44 37.46 1.4M
2024-06-06 37.75 38.03 37.75 37.99 1.2M
2024-06-05 37.72 37.86 37.63 37.84 1.8M
2024-06-04 37.66 37.71 37.32 37.61 3.5M
2024-06-03 38.23 38.35 37.74 37.94 2.2M
2024-05-31 37.96 38.28 37.66 38.26 2.3M
2024-05-30 37.32 37.85 37.32 37.70 2.5M
2024-05-29 37.75 37.82 37.30 37.31 4.0M
2024-05-28 38.23 38.37 38.04 38.14 1.4M
2024-05-24 38.00 38.32 38.00 38.23 1.0M
2024-05-23 38.36 38.55 37.70 37.83 4.3M
2024-05-22 38.24 38.44 38.07 38.18 1.4M
2024-05-21 38.58 38.66 38.36 38.52 1.2M
2024-05-20 38.52 38.76 38.52 38.62 0.6M
2024-05-17 38.28 38.60 38.26 38.59 0.9M
2024-05-16 38.28 38.37 38.17 38.30 1.7M
2024-05-15 38.30 38.41 38.06 38.30 2.9M
2024-05-14 38.25 38.28 38.01 38.14 1.2M
2024-05-13 38.30 38.32 38.06 38.11 0.9M
2024-05-10 38.47 38.56 38.17 38.19 1.2M
2024-05-09 37.94 38.34 37.94 38.28 1.7M
2024-05-08 37.57 37.92 37.49 37.90 1.3M
2024-05-07 38.19 38.24 37.94 38.01 1.5M
2024-05-06 37.89 38.13 37.80 38.12 1.0M
2024-05-03 37.76 37.76 37.35 37.57 2.0M
2024-05-02 37.18 37.48 36.97 37.34 1.9M
2024-05-01 36.83 37.41 36.75 36.94 2.7M
2024-04-30 37.37 37.44 36.90 36.92 3.4M
2024-04-29 37.71 37.78 37.51 37.68 1.4M
2024-04-26 37.55 37.71 37.47 37.63 1.5M
2024-04-25 37.00 37.58 36.88 37.50 1.8M
2024-04-24 37.54 37.67 37.17 37.36 2.8M
2024-04-23 37.33 37.78 37.30 37.70 1.3M
2024-04-22 37.25 37.53 37.00 37.36 1.5M
2024-04-19 36.92 37.27 36.86 37.11 1.4M
2024-04-18 36.86 37.09 36.66 36.85 3.2M
2024-04-17 36.83 37.04 36.52 36.77 3.0M
2024-04-16 36.64 36.82 36.41 36.62 2.5M
2024-04-15 37.42 37.53 36.77 36.88 2.6M
2024-04-12 37.63 37.76 37.01 37.15 1.7M
2024-04-11 37.94 38.00 37.47 37.76 2.0M
2024-04-10 38.05 38.16 37.77 37.96 2.7M
2024-04-09 38.41 38.62 38.13 38.52 1.4M
2024-04-08 38.44 38.48 38.17 38.34 1.4M
2024-04-05 37.95 38.43 37.84 38.29 2.2M
2024-04-04 38.45 38.59 37.93 38.03 1.8M
2024-04-03 37.94 38.36 37.91 38.20 2.2M
2024-04-02 38.17 38.17 37.90 38.04 1.9M
2024-04-01 38.34 38.35 38.07 38.22 2.0M
2024-03-28 38.14 38.38 38.14 38.28 1.3M
2024-03-27 37.78 38.10 37.77 38.07 1.5M
2024-03-26 37.92 37.98 37.72 37.72 1.0M
2024-03-25 37.81 38.02 37.78 37.80 1.0M
2024-03-22 38.14 38.20 37.76 37.81 1.3M
2024-03-21 38.41 38.46 38.18 38.20 1.1M
2024-03-20 37.65 38.28 37.58 38.26 3.6M
2024-03-19 37.60 37.86 37.56 37.72 1.5M
2024-03-18 37.83 37.83 37.65 37.72 2.4M
2024-03-15 37.70 37.91 37.65 37.73 1.5M
2024-03-14 38.10 38.11 37.60 37.77 1.6M
2024-03-13 37.92 38.24 37.92 38.15 1.3M
2024-03-12 37.73 37.85 37.52 37.82 2.6M
2024-03-11 37.42 37.73 37.39 37.72 1.2M
2024-03-08 37.93 38.03 37.54 37.61 1.5M
2024-03-07 37.57 37.83 37.51 37.79 2.7M
2024-03-06 37.36 37.46 37.19 37.27 2.5M
2024-03-05 37.01 37.23 36.90 36.98 1.7M
2024-03-04 36.98 37.15 36.95 37.02 1.7M
2024-03-01 36.84 37.26 36.78 37.11 2.0M
2024-02-29 36.72 36.87 36.63 36.77 3.0M
2024-02-28 36.46 36.70 36.46 36.54 1.9M
2024-02-27 36.87 36.92 36.65 36.76 1.5M
2024-02-26 36.92 37.06 36.77 36.85 3.1M
2024-02-23 36.88 37.06 36.82 36.99 1.4M
2024-02-22 36.78 36.91 36.68 36.84 1.5M
2024-02-21 36.50 36.52 36.34 36.49 1.9M
2024-02-20 36.65 36.72 36.48 36.54 2.0M
2024-02-16 36.62 36.87 36.57 36.68 1.9M
2024-02-15 36.12 36.74 36.11 36.70 2.3M
2024-02-14 35.66 35.93 35.57 35.92 3.0M
2024-02-13 35.87 35.90 35.05 35.29 2.6M
2024-02-12 36.31 36.64 36.31 36.45 4.4M
2024-02-09 36.25 36.40 36.11 36.34 1.5M
2024-02-08 36.17 36.29 35.92 36.20 1.5M
2024-02-07 36.17 36.26 36.04 36.21 1.3M
2024-02-06 35.89 36.16 35.82 36.11 1.8M
2024-02-05 36.16 36.21 35.73 35.82 4.1M
2024-02-02 36.51 36.51 36.13 36.39 2.7M
2024-02-01 36.39 36.67 36.31 36.60 2.3M
2024-01-31 36.83 36.92 36.33 36.35 3.1M
2024-01-30 36.60 36.85 36.44 36.81 2.5M
2024-01-29 36.43 36.72 36.24 36.70 3.2M
2024-01-26 36.47 36.54 36.32 36.47 1.2M
2024-01-25 36.28 36.36 36.13 36.36 1.3M
2024-01-24 36.55 36.55 36.06 36.09 2.3M
2024-01-23 36.02 36.22 36.01 36.19 7.1M
2024-01-22 36.15 36.24 35.89 36.00 2.4M
2024-01-19 35.70 36.10 35.52 36.09 4.0M
2024-01-18 35.62 35.72 35.44 35.67 2.3M
2024-01-17 35.51 35.59 35.28 35.50 2.5M
2024-01-16 36.01 36.14 35.83 35.97 1.9M
2024-01-12 36.65 36.75 36.25 36.31 1.3M
2024-01-11 36.47 36.53 35.90 36.26 1.7M
2024-01-10 36.43 36.53 36.39 36.43 0.9M
2024-01-09 36.45 36.48 36.15 36.35 1.7M
2024-01-08 36.20 36.67 36.17 36.65 1.1M
2024-01-05 36.28 36.75 36.20 36.37 5.8M
2024-01-04 36.12 36.44 36.12 36.24 4.0M
2024-01-03 36.06 36.34 35.94 36.18 9.6M
2024-01-02 36.51 36.51 36.22 36.30 2.2M