Advertisement
U.S. Markets open in 5 hrs 48 mins
S&P Futures
5,884.25 -12.00 (-0.20%) Dow Futures
43,086.00 -91.00 (-0.21%) Nasdaq Futures
20,467.75 -51.75 (-0.25%) Russell 2000 Futures
2,245.20 -10.30 (-0.46%) Crude Oil
70.50 -0.06 (-0.09%) Gold
2,747.10 +8.20 (+0.30%)
iShares MSCI Canada ETF (EWC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 41.94 | 42.18 | 41.73 | 41.77 | 41.77 | 1,386,600 |
| Oct 18, 2024 | 41.98 | 42.12 | 41.84 | 42.04 | 42.04 | 1,070,100 |
| Oct 17, 2024 | 41.89 | 41.95 | 41.75 | 41.88 | 41.88 | 1,428,600 |
| Oct 16, 2024 | 41.53 | 41.87 | 41.53 | 41.87 | 41.87 | 1,642,700 |
| Oct 15, 2024 | 41.45 | 41.53 | 41.27 | 41.48 | 41.48 | 1,326,200 |
| Oct 14, 2024 | 41.54 | 41.72 | 41.49 | 41.61 | 41.61 | 1,212,900 |
| Oct 11, 2024 | 41.40 | 41.75 | 41.40 | 41.60 | 41.60 | 1,576,200 |
| Oct 10, 2024 | 41.11 | 41.43 | 41.04 | 41.40 | 41.40 | 839,400 |
| Oct 09, 2024 | 41.09 | 41.39 | 41.06 | 41.36 | 41.36 | 1,705,600 |
| Oct 08, 2024 | 41.38 | 41.38 | 41.06 | 41.14 | 41.14 | 2,761,700 |
| Oct 07, 2024 | 41.62 | 41.62 | 41.19 | 41.43 | 41.43 | 1,371,100 |
| Oct 04, 2024 | 41.36 | 41.69 | 41.36 | 41.67 | 41.67 | 2,289,400 |
| Oct 03, 2024 | 41.38 | 41.49 | 41.13 | 41.42 | 41.42 | 3,424,400 |
| Oct 02, 2024 | 41.71 | 41.87 | 41.49 | 41.60 | 41.60 | 1,557,200 |
| Oct 01, 2024 | 41.56 | 41.72 | 41.32 | 41.64 | 41.64 | 3,591,600 |
| Sep 30, 2024 | 41.45 | 41.57 | 41.17 | 41.52 | 41.52 | 2,472,700 |
| Sep 27, 2024 | 41.77 | 41.78 | 41.42 | 41.45 | 41.45 | 2,191,900 |
| Sep 26, 2024 | 41.55 | 41.82 | 41.55 | 41.66 | 41.66 | 1,037,000 |
| Sep 25, 2024 | 41.71 | 41.71 | 41.38 | 41.42 | 41.42 | 2,062,900 |
| Sep 24, 2024 | 41.57 | 41.71 | 41.45 | 41.66 | 41.66 | 1,962,000 |
| Sep 23, 2024 | 41.28 | 41.45 | 41.17 | 41.35 | 41.35 | 1,548,500 |
| Sep 20, 2024 | 40.99 | 41.16 | 40.82 | 41.11 | 41.11 | 887,500 |
| Sep 19, 2024 | 41.26 | 41.26 | 40.78 | 41.15 | 41.15 | 2,236,500 |
| Sep 18, 2024 | 40.78 | 41.01 | 40.46 | 40.49 | 40.49 | 1,543,900 |
| Sep 17, 2024 | 40.91 | 40.96 | 40.57 | 40.68 | 40.68 | 1,540,300 |
| Sep 16, 2024 | 40.76 | 40.84 | 40.48 | 40.80 | 40.80 | 1,499,000 |
| Sep 13, 2024 | 40.56 | 40.72 | 40.45 | 40.54 | 40.54 | 848,600 |
| Sep 12, 2024 | 40.15 | 40.44 | 39.97 | 40.40 | 40.40 | 1,375,500 |
| Sep 11, 2024 | 39.61 | 40.05 | 39.22 | 40.05 | 40.05 | 3,081,500 |
| Sep 10, 2024 | 39.66 | 39.66 | 39.20 | 39.55 | 39.55 | 1,503,000 |
| Sep 09, 2024 | 39.60 | 39.85 | 39.60 | 39.75 | 39.75 | 1,724,500 |
| Sep 06, 2024 | 39.83 | 40.04 | 39.08 | 39.31 | 39.31 | 2,416,800 |
| Sep 05, 2024 | 40.03 | 40.15 | 39.74 | 39.78 | 39.78 | 1,690,100 |
| Sep 04, 2024 | 39.67 | 40.09 | 39.65 | 39.89 | 39.89 | 3,693,600 |
| Sep 03, 2024 | 40.09 | 40.09 | 39.65 | 39.79 | 39.79 | 3,124,700 |
| Aug 30, 2024 | 40.18 | 40.51 | 40.06 | 40.49 | 40.49 | 1,730,900 |
| Aug 29, 2024 | 40.24 | 40.48 | 40.14 | 40.23 | 40.23 | 1,603,400 |
| Aug 28, 2024 | 40.29 | 40.29 | 39.93 | 40.05 | 40.05 | 1,337,100 |
| Aug 27, 2024 | 40.17 | 40.43 | 40.14 | 40.35 | 40.35 | 829,500 |
| Aug 26, 2024 | 40.33 | 40.51 | 40.32 | 40.37 | 40.37 | 1,202,400 |
| Aug 23, 2024 | 39.81 | 40.31 | 39.75 | 40.21 | 40.21 | 3,141,800 |
| Aug 22, 2024 | 39.64 | 39.65 | 39.37 | 39.46 | 39.46 | 1,085,700 |
| Aug 21, 2024 | 39.65 | 39.72 | 39.51 | 39.64 | 39.64 | 1,475,900 |
| Aug 20, 2024 | 39.65 | 39.65 | 39.32 | 39.45 | 39.45 | 1,338,000 |
| Aug 19, 2024 | 39.29 | 39.66 | 39.29 | 39.55 | 39.55 | 1,559,400 |
| Aug 16, 2024 | 39.13 | 39.30 | 39.06 | 39.27 | 39.27 | 1,509,600 |
| Aug 15, 2024 | 38.89 | 39.23 | 38.89 | 39.10 | 39.10 | 3,394,800 |
| Aug 14, 2024 | 38.41 | 38.69 | 38.41 | 38.66 | 38.66 | 1,917,300 |
| Aug 13, 2024 | 37.96 | 38.44 | 37.96 | 38.43 | 38.43 | 2,054,500 |
| Aug 12, 2024 | 37.89 | 38.04 | 37.80 | 37.90 | 37.90 | 1,663,800 |
| Aug 09, 2024 | 37.74 | 37.87 | 37.51 | 37.83 | 37.83 | 1,372,500 |
| Aug 08, 2024 | 37.26 | 37.77 | 37.10 | 37.66 | 37.66 | 1,863,700 |
| Aug 07, 2024 | 37.66 | 37.69 | 36.93 | 37.02 | 37.02 | 2,203,900 |
| Aug 06, 2024 | 36.49 | 37.23 | 36.36 | 37.04 | 37.04 | 4,040,800 |
| Aug 05, 2024 | 35.84 | 36.72 | 35.74 | 36.52 | 36.52 | 6,610,400 |
| Aug 02, 2024 | 37.55 | 37.68 | 36.88 | 37.20 | 37.20 | 4,664,200 |
| Aug 01, 2024 | 38.70 | 38.95 | 37.84 | 38.05 | 38.05 | 3,618,100 |
| Jul 31, 2024 | 38.72 | 39.14 | 38.62 | 38.92 | 38.92 | 2,687,700 |
| Jul 30, 2024 | 38.27 | 38.48 | 38.22 | 38.35 | 38.35 | 1,616,000 |
| Jul 29, 2024 | 38.41 | 38.41 | 38.07 | 38.22 | 38.22 | 1,516,800 |
| Jul 26, 2024 | 38.27 | 38.42 | 38.15 | 38.33 | 38.33 | 1,415,200 |
| Jul 25, 2024 | 37.71 | 38.28 | 37.71 | 38.00 | 38.00 | 3,117,800 |
| Jul 24, 2024 | 38.30 | 38.45 | 38.03 | 38.05 | 38.05 | 1,629,100 |
| Jul 23, 2024 | 38.43 | 38.57 | 38.39 | 38.39 | 38.39 | 837,700 |
| Jul 22, 2024 | 38.48 | 38.66 | 38.27 | 38.65 | 38.65 | 1,136,900 |
| Jul 19, 2024 | 38.17 | 38.55 | 38.17 | 38.38 | 38.38 | 1,283,200 |
| Jul 18, 2024 | 38.84 | 38.84 | 38.35 | 38.45 | 38.45 | 1,581,600 |
| Jul 17, 2024 | 38.82 | 38.98 | 38.63 | 38.75 | 38.75 | 1,470,000 |
| Jul 16, 2024 | 38.59 | 39.03 | 38.53 | 39.03 | 39.03 | 957,700 |
| Jul 15, 2024 | 38.61 | 38.74 | 38.46 | 38.60 | 38.60 | 1,774,500 |
| Jul 12, 2024 | 38.59 | 38.75 | 38.44 | 38.61 | 38.61 | 2,912,000 |
| Jul 11, 2024 | 38.21 | 38.45 | 38.21 | 38.38 | 38.38 | 2,214,700 |
| Jul 10, 2024 | 37.77 | 38.15 | 37.67 | 38.12 | 38.12 | 2,390,100 |
| Jul 09, 2024 | 37.60 | 37.69 | 37.48 | 37.54 | 37.54 | 2,050,700 |
| Jul 08, 2024 | 37.62 | 37.67 | 37.45 | 37.66 | 37.66 | 1,224,900 |
| Jul 05, 2024 | 38.06 | 38.06 | 37.60 | 37.62 | 37.62 | 992,400 |
| Jul 03, 2024 | 37.65 | 38.01 | 37.60 | 37.83 | 37.83 | 2,293,300 |
| Jul 02, 2024 | 36.92 | 37.33 | 36.92 | 37.32 | 37.32 | 1,536,600 |
| Jul 01, 2024 | 37.11 | 37.31 | 36.92 | 36.93 | 36.93 | 1,453,300 |
| Jun 28, 2024 | 37.33 | 37.45 | 36.95 | 37.09 | 37.09 | 1,927,800 |
| Jun 27, 2024 | 37.00 | 37.24 | 36.93 | 37.22 | 37.22 | 1,190,300 |
| Jun 26, 2024 | 36.74 | 36.95 | 36.66 | 36.93 | 36.93 | 1,061,200 |
| Jun 25, 2024 | 36.88 | 37.07 | 36.83 | 37.02 | 37.02 | 1,072,800 |
| Jun 24, 2024 | 36.66 | 37.14 | 36.66 | 37.08 | 37.08 | 2,153,800 |
| Jun 21, 2024 | 36.40 | 36.53 | 36.31 | 36.49 | 36.49 | 1,378,300 |
| Jun 20, 2024 | 36.52 | 36.67 | 36.39 | 36.54 | 36.54 | 1,243,900 |
| Jun 18, 2024 | 36.48 | 36.69 | 36.43 | 36.52 | 36.52 | 1,072,000 |
| Jun 17, 2024 | 36.43 | 36.51 | 36.19 | 36.48 | 36.48 | 1,089,600 |
| Jun 14, 2024 | 36.40 | 36.54 | 36.16 | 36.54 | 36.54 | 1,737,700 |
| Jun 13, 2024 | 36.95 | 37.02 | 36.53 | 36.60 | 36.60 | 2,417,200 |
| Jun 12, 2024 | 37.59 | 37.59 | 37.02 | 37.11 | 37.11 | 2,572,000 |
| Jun 11, 2024 | 36.94 | 36.97 | 36.72 | 36.89 | 36.89 | 1,480,100 |
| Jun 10, 2024 | 37.36 | 37.62 | 37.32 | 37.53 | 37.53 | 1,195,900 |
| Jun 07, 2024 | 37.70 | 37.77 | 37.44 | 37.46 | 37.46 | 1,372,900 |
| Jun 06, 2024 | 37.75 | 38.03 | 37.75 | 37.99 | 37.99 | 1,221,900 |
| Jun 05, 2024 | 37.72 | 37.86 | 37.63 | 37.84 | 37.84 | 1,804,200 |
| Jun 04, 2024 | 37.66 | 37.71 | 37.32 | 37.61 | 37.61 | 3,478,900 |
| Jun 03, 2024 | 38.23 | 38.35 | 37.74 | 37.94 | 37.94 | 2,238,500 |
| May 31, 2024 | 37.96 | 38.28 | 37.66 | 38.26 | 38.26 | 2,309,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.