iShares MSCI Canada ETF (EWC)
NYSEARCA: EWC · Real-Time Price · USD
53.93
-0.37 (-0.68%)
Dec 31, 2025, 4:00 PM EST - Market closed
EWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 54.26 | 54.30 | 53.90 | 53.93 | 53.93 | -0.68% | 2,216,522 |
| Dec 30, 2025 | 54.48 | 54.58 | 54.27 | 54.30 | 54.30 | -0.06% | 1,074,866 |
| Dec 29, 2025 | 54.41 | 54.66 | 54.24 | 54.33 | 54.33 | -0.86% | 3,773,482 |
| Dec 26, 2025 | 54.64 | 54.80 | 54.59 | 54.80 | 54.80 | 0.37% | 972,272 |
| Dec 24, 2025 | 54.62 | 54.70 | 54.40 | 54.60 | 54.60 | 0.11% | 706,935 |
| Dec 23, 2025 | 54.42 | 54.56 | 54.29 | 54.54 | 54.54 | 0.68% | 1,525,679 |
| Dec 22, 2025 | 54.06 | 54.34 | 53.83 | 54.17 | 54.17 | 0.91% | 1,661,131 |
| Dec 19, 2025 | 53.43 | 53.92 | 53.37 | 53.68 | 53.68 | 0.86% | 2,599,068 |
| Dec 18, 2025 | 53.11 | 53.59 | 53.05 | 53.22 | 53.22 | 0.78% | 1,596,247 |
| Dec 17, 2025 | 53.12 | 53.18 | 52.67 | 52.81 | 52.81 | -0.32% | 2,053,889 |
| Dec 16, 2025 | 53.21 | 53.44 | 52.90 | 52.98 | 52.98 | -1.52% | 1,112,408 |
| Dec 15, 2025 | 54.18 | 54.20 | 53.66 | 53.80 | 53.33 | -0.17% | 1,284,157 |
| Dec 12, 2025 | 54.21 | 54.32 | 53.43 | 53.89 | 53.41 | -0.35% | 2,728,939 |
| Dec 11, 2025 | 53.79 | 54.16 | 53.72 | 54.08 | 53.60 | 0.67% | 4,691,278 |
| Dec 10, 2025 | 52.92 | 53.85 | 52.92 | 53.72 | 53.25 | 1.22% | 1,552,004 |
| Dec 9, 2025 | 52.86 | 53.38 | 52.86 | 53.07 | 52.60 | 0.23% | 1,208,275 |
| Dec 8, 2025 | 53.33 | 53.36 | 52.93 | 52.95 | 52.48 | -0.64% | 962,559 |
| Dec 5, 2025 | 53.25 | 53.48 | 53.15 | 53.29 | 52.82 | 0.41% | 2,119,908 |
| Dec 4, 2025 | 52.58 | 53.15 | 52.56 | 53.07 | 52.60 | 1.14% | 3,088,225 |
| Dec 3, 2025 | 52.34 | 52.55 | 52.21 | 52.47 | 52.01 | 0.63% | 1,114,515 |
| Dec 2, 2025 | 52.30 | 52.30 | 51.89 | 52.14 | 51.68 | -0.08% | 2,416,986 |
| Dec 1, 2025 | 52.52 | 52.67 | 52.15 | 52.18 | 51.72 | -0.99% | 1,407,503 |
| Nov 28, 2025 | 52.45 | 52.76 | 52.34 | 52.70 | 52.23 | 0.86% | 910,369 |
| Nov 26, 2025 | 51.69 | 52.32 | 51.69 | 52.25 | 51.79 | 1.34% | 1,654,748 |
| Nov 25, 2025 | 51.10 | 51.61 | 50.95 | 51.56 | 51.10 | 1.00% | 2,359,614 |
| Nov 24, 2025 | 50.47 | 51.11 | 50.30 | 51.05 | 50.60 | 1.23% | 1,904,169 |
| Nov 21, 2025 | 50.05 | 50.54 | 49.74 | 50.43 | 49.98 | 1.04% | 2,057,117 |
| Nov 20, 2025 | 51.00 | 51.25 | 49.89 | 49.91 | 49.47 | -1.40% | 2,789,163 |
| Nov 19, 2025 | 50.49 | 50.82 | 50.28 | 50.62 | 50.17 | 0.18% | 884,168 |
| Nov 18, 2025 | 50.08 | 50.72 | 50.06 | 50.53 | 50.08 | 0.38% | 1,606,700 |
| Nov 17, 2025 | 50.74 | 50.93 | 50.12 | 50.34 | 49.90 | -1.08% | 1,283,761 |
| Nov 14, 2025 | 50.10 | 50.93 | 50.01 | 50.89 | 50.44 | 0.49% | 1,210,198 |
| Nov 13, 2025 | 51.71 | 51.71 | 50.49 | 50.64 | 50.19 | -2.14% | 1,986,672 |
| Nov 12, 2025 | 51.13 | 51.81 | 51.12 | 51.75 | 51.29 | 1.39% | 1,620,981 |
| Nov 11, 2025 | 50.86 | 51.10 | 50.75 | 51.04 | 50.59 | 0.29% | 1,657,178 |
| Nov 10, 2025 | 50.59 | 50.91 | 50.52 | 50.89 | 50.44 | 1.58% | 1,825,983 |
| Nov 7, 2025 | 49.67 | 50.12 | 49.31 | 50.10 | 49.66 | 0.70% | 2,528,971 |
| Nov 6, 2025 | 50.12 | 50.26 | 49.65 | 49.75 | 49.31 | -1.01% | 1,660,491 |
| Nov 5, 2025 | 49.83 | 50.36 | 49.81 | 50.26 | 49.82 | 1.09% | 1,657,233 |
| Nov 4, 2025 | 49.97 | 50.16 | 49.66 | 49.72 | 49.28 | -1.87% | 2,941,293 |
| Nov 3, 2025 | 50.64 | 50.70 | 50.16 | 50.67 | 50.22 | -0.14% | 969,212 |
| Oct 31, 2025 | 50.62 | 50.84 | 50.49 | 50.74 | 50.29 | 0.14% | 1,697,494 |
| Oct 30, 2025 | 50.52 | 50.90 | 50.45 | 50.67 | 50.22 | -0.16% | 1,133,231 |
| Oct 29, 2025 | 51.49 | 51.49 | 50.58 | 50.75 | 50.30 | -1.28% | 1,883,013 |
| Oct 28, 2025 | 50.85 | 51.41 | 50.85 | 51.41 | 50.96 | 1.22% | 3,631,372 |
| Oct 27, 2025 | 50.88 | 50.99 | 50.48 | 50.79 | 50.34 | -0.10% | 1,639,016 |
| Oct 24, 2025 | 50.58 | 50.87 | 50.57 | 50.84 | 50.39 | 0.51% | 2,068,657 |
| Oct 23, 2025 | 50.37 | 50.69 | 50.37 | 50.58 | 50.13 | 0.76% | 816,214 |
| Oct 22, 2025 | 49.85 | 50.31 | 49.85 | 50.20 | 49.76 | 0.42% | 1,526,373 |
| Oct 21, 2025 | 50.29 | 50.29 | 49.87 | 49.99 | 49.55 | -1.44% | 1,080,374 |