iShares MSCI Canada Index Fund (EWC)

Last Price58.21

Change+0.51 (0.88%)

NYSE · Last Trade: May 6th, 6:15 PM EDT

Historical Prices For iShares MSCI Canada Index Fund (EWC)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	58.06	58.15	57.66	57.70	1,855,842	57.70
5/04/2026	58.16	58.45	57.86	57.89	1,705,160	57.89
5/01/2026	58.77	58.80	58.38	58.40	2,303,876	58.40
4/30/2026	57.25	58.64	57.25	58.60	11,703,231	58.60
4/29/2026	57.33	57.33	56.81	56.98	1,722,037	56.98
4/28/2026	57.68	57.91	57.37	57.46	2,458,786	57.46
4/27/2026	58.02	58.21	57.89	57.98	1,157,223	57.98
4/24/2026	57.86	58.03	57.59	57.94	1,626,139	57.94
4/23/2026	57.80	58.05	57.28	57.84	1,769,687	57.84
4/22/2026	58.21	58.34	57.90	57.99	1,233,954	57.99
4/21/2026	58.79	58.89	57.80	57.82	1,145,725	57.82
4/20/2026	58.41	58.80	58.37	58.77	1,079,268	58.77
4/17/2026	58.44	58.72	58.19	58.52	1,653,197	58.52
4/16/2026	58.21	58.39	57.88	57.99	1,397,040	57.99
4/15/2026	57.75	58.15	57.63	58.04	1,157,216	58.04
4/14/2026	57.56	57.73	57.34	57.70	1,442,689	57.70
4/13/2026	56.64	57.31	56.54	57.26	945,347	57.26
4/10/2026	56.77	57.00	56.65	56.76	1,642,199	56.76
4/09/2026	56.59	56.88	56.36	56.44	1,160,255	56.44
4/08/2026	56.98	56.98	56.29	56.64	1,965,742	56.64
4/07/2026	55.30	55.74	55.11	55.72	1,747,486	55.72
4/06/2026	55.34	55.62	55.26	55.49	736,488	55.49
4/02/2026	54.39	55.41	54.32	55.32	1,714,765	55.32
4/01/2026	55.14	55.42	54.95	55.18	3,658,933	55.18
3/31/2026	53.95	54.84	53.87	54.79	4,497,759	54.79
3/30/2026	53.99	54.24	53.17	53.42	2,753,331	53.42
3/27/2026	53.49	53.95	53.38	53.63	2,354,305	53.63
3/26/2026	54.06	54.80	53.66	53.71	2,290,749	53.71
3/25/2026	54.71	54.87	54.18	54.63	2,622,161	54.63
3/24/2026	53.68	54.46	53.51	54.08	2,634,281	54.08
3/23/2026	53.70	54.58	53.51	54.22	4,462,528	54.22
3/20/2026	54.05	54.09	52.97	53.21	2,996,750	53.21
3/19/2026	53.91	54.35	53.70	54.10	4,820,340	54.10
3/18/2026	55.44	55.50	54.78	54.81	1,990,822	54.81
3/17/2026	56.10	56.48	55.82	55.90	2,919,933	55.90
3/16/2026	55.40	55.98	55.40	55.85	4,001,518	55.85
3/13/2026	55.90	56.02	54.92	55.03	4,377,341	55.03
3/12/2026	56.24	56.41	55.80	55.85	4,447,555	55.85
3/11/2026	56.40	56.79	56.20	56.48	2,238,592	56.48
3/10/2026	56.63	57.19	56.53	56.70	3,775,517	56.70
3/09/2026	55.91	56.72	55.22	56.61	5,194,178	56.61
3/06/2026	56.23	56.63	55.76	56.35	3,689,723	56.35
3/05/2026	57.00	57.40	56.30	56.91	6,363,903	56.91
3/04/2026	57.22	57.59	56.96	57.47	4,309,558	57.47
3/03/2026	57.01	57.24	55.67	57.07	5,326,572	57.07
3/02/2026	57.55	58.16	57.38	58.16	2,892,467	58.16
2/27/2026	57.95	58.78	57.80	57.98	3,078,085	57.98
2/26/2026	57.46	58.15	57.30	58.15	2,406,222	58.15
2/25/2026	57.45	57.76	57.20	57.59	1,604,405	57.59
2/24/2026	56.72	57.23	56.56	57.15	1,894,123	57.15
2/23/2026	57.15	57.52	56.60	56.95	2,425,631	56.95
2/20/2026	56.76	57.17	56.65	57.16	2,264,418	57.16
2/19/2026	56.29	56.76	56.13	56.75	1,630,987	56.75
2/18/2026	55.95	56.69	55.95	56.46	2,193,170	56.46
2/17/2026	55.66	55.99	55.09	55.86	2,351,588	55.86
2/13/2026	55.45	56.22	55.12	56.17	2,931,114	56.17
2/12/2026	56.67	56.76	55.17	55.26	2,426,307	55.26
2/11/2026	57.34	57.40	56.07	56.58	3,187,344	56.58
2/10/2026	56.48	56.87	56.40	56.72	3,400,705	56.72
2/09/2026	55.37	56.30	55.37	56.27	3,242,647	56.27