NYSEArca - Delayed Quote USD

iShares MSCI Canada ETF (EWC)

41.77 -0.27 (-0.64%)
At close: October 21 at 4:00 PM EDT
41.68 -0.09 (-0.22%)
After hours: October 21 at 7:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 41.09 41.39 41.06 41.36 41.36 1,705,600
Oct 8, 2024 41.38 41.38 41.06 41.14 41.14 2,761,700
Oct 7, 2024 41.62 41.62 41.19 41.43 41.43 1,371,100
Oct 4, 2024 41.36 41.69 41.36 41.67 41.67 2,289,400
Oct 3, 2024 41.38 41.49 41.13 41.42 41.42 3,424,400
Oct 2, 2024 41.71 41.87 41.49 41.60 41.60 1,557,200
Oct 1, 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 9, 2024 39.60 39.85 39.60 39.75 39.75 1,724,500
Sep 6, 2024 39.83 40.04 39.08 39.31 39.31 2,416,800
Sep 5, 2024 40.03 40.15 39.74 39.78 39.78 1,690,100
Sep 4, 2024 39.67 40.09 39.65 39.89 39.89 3,693,600
Sep 3, 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 9, 2024 37.74 37.87 37.51 37.83 37.83 1,372,500
Aug 8, 2024 37.26 37.77 37.10 37.66 37.66 1,863,700
Aug 7, 2024 37.66 37.69 36.93 37.02 37.02 2,203,900
Aug 6, 2024 36.49 37.23 36.36 37.04 37.04 4,040,800
Aug 5, 2024 35.84 36.72 35.74 36.52 36.52 6,610,400
Aug 2, 2024 37.55 37.68 36.88 37.20 37.20 4,664,200
Aug 1, 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 9, 2024 37.60 37.69 37.48 37.54 37.54 2,050,700
Jul 8, 2024 37.62 37.67 37.45 37.66 37.66 1,224,900
Jul 5, 2024 38.06 38.06 37.60 37.62 37.62 992,400
Jul 3, 2024 37.65 38.01 37.60 37.83 37.83 2,293,300
Jul 2, 2024 36.92 37.33 36.92 37.32 37.32 1,536,600
Jul 1, 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 0.35 Dividend
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 37.18 1,195,900
Jun 7, 2024 37.70 37.77 37.44 37.46 37.11 1,372,900
Jun 6, 2024 37.75 38.03 37.75 37.99 37.64 1,221,900
Jun 5, 2024 37.72 37.86 37.63 37.84 37.49 1,804,200
Jun 4, 2024 37.66 37.71 37.32 37.61 37.26 3,478,900
Jun 3, 2024 38.23 38.35 37.74 37.94 37.59 2,238,500
May 31, 2024 37.96 38.28 37.66 38.26 37.90 2,309,100
May 30, 2024 37.32 37.85 37.32 37.70 37.35 2,473,000
May 29, 2024 37.75 37.82 37.30 37.31 36.96 4,019,400
May 28, 2024 38.23 38.37 38.04 38.14 37.79 1,358,700
May 24, 2024 38.00 38.32 38.00 38.23 37.87 958,600
May 23, 2024 38.36 38.55 37.70 37.83 37.48 4,341,700
May 22, 2024 38.24 38.44 38.07 38.18 37.82 1,358,300
May 21, 2024 38.58 38.66 38.36 38.52 38.16 1,219,300
May 20, 2024 38.52 38.76 38.52 38.62 38.26 615,500
May 17, 2024 38.28 38.60 38.26 38.59 38.23 857,900
May 16, 2024 38.28 38.37 38.17 38.30 37.94 1,708,400
May 15, 2024 38.30 38.41 38.06 38.30 37.94 2,857,200
May 14, 2024 38.25 38.28 38.01 38.14 37.79 1,159,700
May 13, 2024 38.30 38.32 38.06 38.11 37.76 879,200
May 10, 2024 38.47 38.56 38.17 38.19 37.83 1,240,400
May 9, 2024 37.94 38.34 37.94 38.28 37.92 1,692,400
May 8, 2024 37.57 37.92 37.49 37.90 37.55 1,332,200
May 7, 2024 38.19 38.24 37.94 38.01 37.66 1,499,700
May 6, 2024 37.89 38.13 37.80 38.12 37.77 953,900
May 3, 2024 37.76 37.76 37.35 37.57 37.22 1,974,900
May 2, 2024 37.18 37.48 36.97 37.34 36.99 1,861,000
May 1, 2024 36.83 37.41 36.74 36.94 36.60 2,728,200
Apr 30, 2024 37.37 37.44 36.90 36.92 36.58 3,439,900
Apr 29, 2024 37.71 37.78 37.51 37.68 37.33 1,393,400
Apr 26, 2024 37.55 37.71 37.47 37.63 37.28 1,522,900
Apr 25, 2024 37.00 37.58 36.88 37.50 37.15 1,844,000
Apr 24, 2024 37.54 37.67 37.17 37.36 37.01 2,819,900
Apr 23, 2024 37.33 37.78 37.30 37.70 37.35 1,294,100
Apr 22, 2024 37.25 37.53 37.00 37.36 37.01 1,485,700
Apr 19, 2024 36.92 37.27 36.86 37.11 36.76 1,403,100
Apr 18, 2024 36.86 37.09 36.66 36.85 36.51 3,198,100
Apr 17, 2024 36.83 37.04 36.52 36.77 36.43 3,014,300
Apr 16, 2024 36.64 36.82 36.41 36.62 36.28 2,453,600
Apr 15, 2024 37.42 37.53 36.77 36.88 36.54 2,561,600
Apr 12, 2024 37.63 37.76 37.01 37.15 36.80 1,663,900
Apr 11, 2024 37.94 38.00 37.47 37.76 37.41 2,025,900
Apr 10, 2024 38.05 38.16 37.77 37.96 37.61 2,656,100
Apr 9, 2024 38.41 38.62 38.13 38.52 38.16 1,380,800
Apr 8, 2024 38.44 38.48 38.17 38.34 37.98 1,364,200
Apr 5, 2024 37.95 38.43 37.84 38.29 37.93 2,177,100
Apr 4, 2024 38.45 38.59 37.93 38.03 37.68 1,805,300
Apr 3, 2024 37.94 38.36 37.91 38.20 37.84 2,247,000
Apr 2, 2024 38.17 38.17 37.90 38.04 37.69 1,868,600
Apr 1, 2024 38.34 38.35 38.07 38.22 37.86 1,968,900
Mar 28, 2024 38.14 38.38 38.14 38.28 37.92 1,274,300
Mar 27, 2024 37.78 38.10 37.77 38.07 37.72 1,487,400
Mar 26, 2024 37.92 37.98 37.72 37.72 37.37 1,039,100
Mar 25, 2024 37.81 38.02 37.78 37.80 37.45 994,700
Mar 22, 2024 38.14 38.20 37.76 37.81 37.46 1,275,000
Mar 21, 2024 38.41 38.46 38.18 38.20 37.84 1,118,600
Mar 20, 2024 37.65 38.28 37.58 38.26 37.90 3,620,800
Mar 19, 2024 37.60 37.86 37.56 37.72 37.37 1,459,300
Mar 18, 2024 37.83 37.83 37.65 37.72 37.37 2,401,700
Mar 15, 2024 37.70 37.91 37.65 37.73 37.38 1,500,100
Mar 14, 2024 38.10 38.10 37.60 37.77 37.42 1,593,000
Mar 13, 2024 37.92 38.24 37.92 38.15 37.80 1,311,700
Mar 12, 2024 37.73 37.85 37.52 37.82 37.47 2,641,300
Mar 11, 2024 37.42 37.73 37.39 37.72 37.37 1,195,800
Mar 8, 2024 37.93 38.03 37.53 37.61 37.26 1,528,200
Mar 7, 2024 37.57 37.83 37.51 37.79 37.44 2,717,000
Mar 6, 2024 37.36 37.46 37.19 37.27 36.92 2,501,300
Mar 5, 2024 37.01 37.23 36.90 36.98 36.64 1,731,400
Mar 4, 2024 36.98 37.15 36.95 37.02 36.68 1,700,800
Mar 1, 2024 36.84 37.26 36.78 37.11 36.76 1,978,800
Feb 29, 2024 36.72 36.87 36.63 36.77 36.43 3,016,200
Feb 28, 2024 36.46 36.70 36.46 36.54 36.20 1,900,000
Feb 27, 2024 36.87 36.92 36.65 36.76 36.42 1,503,800
Feb 26, 2024 36.92 37.06 36.77 36.85 36.51 3,126,700
Feb 23, 2024 36.88 37.06 36.82 36.99 36.65 1,397,100
Feb 22, 2024 36.78 36.91 36.68 36.84 36.50 1,538,900
Feb 21, 2024 36.50 36.52 36.34 36.49 36.15 1,898,200
Feb 20, 2024 36.65 36.72 36.48 36.54 36.20 1,961,100
Feb 16, 2024 36.62 36.87 36.57 36.68 36.34 1,931,100
Feb 15, 2024 36.12 36.74 36.11 36.70 36.36 2,306,400
Feb 14, 2024 35.66 35.93 35.57 35.92 35.59 2,917,000
Feb 13, 2024 35.87 35.90 35.05 35.29 34.96 2,569,600
Feb 12, 2024 36.31 36.64 36.31 36.45 36.11 4,366,100
Feb 9, 2024 36.25 36.40 36.11 36.34 36.00 1,478,800
Feb 8, 2024 36.17 36.29 35.92 36.20 35.86 1,485,300
Feb 7, 2024 36.17 36.26 36.04 36.21 35.87 1,274,500
Feb 6, 2024 35.89 36.16 35.82 36.11 35.77 1,829,300
Feb 5, 2024 36.16 36.21 35.73 35.82 35.49 4,122,300
Feb 2, 2024 36.51 36.51 36.13 36.39 36.05 2,745,300
Feb 1, 2024 36.39 36.67 36.31 36.60 36.26 2,344,100
Jan 31, 2024 36.83 36.92 36.33 36.35 36.01 3,085,800
Jan 30, 2024 36.60 36.85 36.44 36.81 36.47 2,471,800
Jan 29, 2024 36.43 36.72 36.24 36.70 36.36 3,194,500
Jan 26, 2024 36.47 36.54 36.32 36.47 36.13 1,242,600
Jan 25, 2024 36.28 36.36 36.13 36.36 36.02 1,263,800
Jan 24, 2024 36.55 36.55 36.06 36.09 35.75 2,349,400
Jan 23, 2024 36.02 36.22 36.01 36.19 35.85 7,107,100
Jan 22, 2024 36.15 36.24 35.89 36.00 35.67 2,413,800
Jan 19, 2024 35.70 36.10 35.52 36.09 35.75 4,033,400
Jan 18, 2024 35.62 35.72 35.44 35.67 35.34 2,348,600
Jan 17, 2024 35.51 35.59 35.28 35.50 35.17 2,536,700
Jan 16, 2024 36.01 36.14 35.83 35.97 35.64 1,884,600
Jan 12, 2024 36.65 36.75 36.25 36.31 35.97 1,274,700
Jan 11, 2024 36.47 36.53 35.90 36.26 35.92 1,651,800
Jan 10, 2024 36.43 36.53 36.39 36.43 36.09 876,600
Jan 9, 2024 36.45 36.48 36.15 36.35 36.01 1,733,000
Jan 8, 2024 36.20 36.67 36.17 36.65 36.31 1,096,200
Jan 5, 2024 36.28 36.74 36.20 36.37 36.03 5,759,200
Jan 4, 2024 36.12 36.44 36.12 36.24 35.90 4,039,600
Jan 3, 2024 36.06 36.34 35.94 36.18 35.84 9,582,000
Jan 2, 2024 36.51 36.51 36.22 36.30 35.96 2,249,300
Dec 29, 2023 36.78 36.81 36.55 36.68 36.34 1,606,700
Dec 28, 2023 36.89 36.96 36.66 36.70 36.36 1,685,700
Dec 27, 2023 36.89 36.99 36.73 36.87 36.53 3,110,900
Dec 26, 2023 36.53 36.85 36.53 36.83 36.49 1,611,800
Dec 22, 2023 36.33 36.62 36.32 36.43 36.09 1,632,700
Dec 21, 2023 35.93 36.18 35.88 36.16 35.82 2,943,200
Dec 20, 2023 0.49 Dividend
Dec 20, 2023 36.22 36.30 35.64 35.66 35.33 2,592,300
Dec 19, 2023 36.22 36.67 36.22 36.61 35.79 1,398,200
Dec 18, 2023 36.13 36.27 36.02 36.10 35.29 1,488,600
Dec 15, 2023 36.28 36.32 35.95 35.95 35.14 2,249,800
Dec 14, 2023 36.10 36.34 36.10 36.28 35.47 2,878,700
Dec 13, 2023 34.97 35.80 34.80 35.79 34.99 3,476,700
Dec 12, 2023 35.04 35.06 34.74 34.92 34.14 2,168,600
Dec 11, 2023 34.98 35.14 34.88 35.13 34.34 1,538,300
Dec 8, 2023 34.90 35.20 34.89 35.06 34.27 922,200
Dec 7, 2023 35.08 35.08 34.80 34.92 34.14 1,019,700
Dec 6, 2023 35.21 35.43 34.92 34.94 34.16 2,282,300
Dec 5, 2023 35.18 35.30 35.10 35.13 34.34 1,283,800
Dec 4, 2023 35.05 35.45 35.05 35.31 34.52 1,375,000
Dec 1, 2023 34.91 35.51 34.91 35.49 34.69 1,982,300
Nov 30, 2023 34.74 34.99 34.67 34.98 34.19 1,808,000
Nov 29, 2023 34.58 34.79 34.48 34.66 33.88 1,357,600
Nov 28, 2023 34.45 34.65 34.24 34.56 33.78 4,030,800
Nov 27, 2023 34.49 34.52 34.37 34.44 33.67 1,185,200
Nov 24, 2023 34.46 34.73 34.46 34.63 33.85 837,000
Nov 22, 2023 34.21 34.45 34.12 34.42 33.65 1,530,200
Nov 21, 2023 34.56 34.66 34.39 34.40 33.63 1,964,000
Nov 20, 2023 34.41 34.59 34.29 34.53 33.75 1,552,800
Nov 17, 2023 34.25 34.53 34.25 34.47 33.70 1,040,200
Nov 16, 2023 34.12 34.26 33.94 34.09 33.32 1,251,000
Nov 15, 2023 34.27 34.49 34.24 34.29 33.52 2,075,500
Nov 14, 2023 33.96 34.28 33.89 34.20 33.43 3,131,100
Nov 13, 2023 33.21 33.58 33.15 33.46 32.71 1,598,800
Nov 10, 2023 33.16 33.31 32.91 33.29 32.54 1,017,700
Nov 9, 2023 33.23 33.63 33.15 33.18 32.44 2,195,700
Nov 8, 2023 33.19 33.29 32.95 33.09 32.35 3,534,400
Nov 7, 2023 33.35 33.36 33.13 33.20 32.45 2,075,600
Nov 6, 2023 33.93 33.99 33.57 33.63 32.87 1,086,000
Nov 3, 2023 33.57 33.93 33.54 33.80 33.04 2,477,900
Nov 2, 2023 32.71 33.36 32.66 33.33 32.58 5,494,900
Nov 1, 2023 31.84 32.10 31.73 32.07 31.35 1,910,000
Oct 31, 2023 31.81 31.83 31.60 31.74 31.03 1,296,600
Oct 30, 2023 31.76 32.01 31.59 31.82 31.11 1,543,000
Oct 27, 2023 31.96 31.97 31.41 31.48 30.77 1,610,800
Oct 26, 2023 31.88 32.07 31.72 31.82 31.11 2,079,900
Oct 25, 2023 31.97 32.30 31.91 31.99 31.27 2,598,700
Oct 24, 2023 32.46 32.54 32.07 32.19 31.47 1,491,200
Oct 23, 2023 32.35 32.71 32.14 32.41 31.68 1,401,100

Related Tickers