iShares MSCI Canada ETF (EWC)
NYSEARCA: EWC · Real-Time Price · USD
53.29
+0.22 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.25 | 53.48 | 53.15 | 53.29 | 53.29 | 0.41% | 2,119,878 |
| Dec 4, 2025 | 52.58 | 53.15 | 52.56 | 53.07 | 53.07 | 1.14% | 3,088,225 |
| Dec 3, 2025 | 52.34 | 52.55 | 52.21 | 52.47 | 52.47 | 0.63% | 1,114,502 |
| Dec 2, 2025 | 52.30 | 52.30 | 51.89 | 52.14 | 52.14 | -0.08% | 2,416,985 |
| Dec 1, 2025 | 52.52 | 52.67 | 52.15 | 52.18 | 52.18 | -0.99% | 1,407,503 |
| Nov 28, 2025 | 52.45 | 52.76 | 52.34 | 52.70 | 52.70 | 0.86% | 910,150 |
| Nov 26, 2025 | 51.69 | 52.32 | 51.69 | 52.25 | 52.25 | 1.34% | 1,654,748 |
| Nov 25, 2025 | 51.10 | 51.61 | 50.95 | 51.56 | 51.56 | 1.00% | 2,359,605 |
| Nov 24, 2025 | 50.47 | 51.11 | 50.30 | 51.05 | 51.05 | 1.23% | 1,904,169 |
| Nov 21, 2025 | 50.05 | 50.54 | 49.74 | 50.43 | 50.43 | 1.04% | 2,057,091 |
| Nov 20, 2025 | 51.00 | 51.25 | 49.89 | 49.91 | 49.91 | -1.40% | 2,789,163 |
| Nov 19, 2025 | 50.49 | 50.82 | 50.28 | 50.62 | 50.62 | 0.18% | 884,168 |
| Nov 18, 2025 | 50.08 | 50.72 | 50.06 | 50.53 | 50.53 | 0.38% | 1,606,700 |
| Nov 17, 2025 | 50.74 | 50.93 | 50.12 | 50.34 | 50.34 | -1.08% | 1,283,761 |
| Nov 14, 2025 | 50.10 | 50.93 | 50.01 | 50.89 | 50.89 | 0.49% | 1,210,198 |
| Nov 13, 2025 | 51.71 | 51.71 | 50.49 | 50.64 | 50.64 | -2.14% | 1,986,672 |
| Nov 12, 2025 | 51.13 | 51.81 | 51.12 | 51.75 | 51.75 | 1.39% | 1,620,981 |
| Nov 11, 2025 | 50.86 | 51.10 | 50.75 | 51.04 | 51.04 | 0.29% | 1,657,178 |
| Nov 10, 2025 | 50.59 | 50.91 | 50.52 | 50.89 | 50.89 | 1.58% | 1,825,983 |
| Nov 7, 2025 | 49.67 | 50.12 | 49.31 | 50.10 | 50.10 | 0.70% | 2,528,971 |
| Nov 6, 2025 | 50.12 | 50.26 | 49.65 | 49.75 | 49.75 | -1.01% | 1,660,491 |
| Nov 5, 2025 | 49.83 | 50.36 | 49.81 | 50.26 | 50.26 | 1.09% | 1,657,233 |
| Nov 4, 2025 | 49.97 | 50.16 | 49.66 | 49.72 | 49.72 | -1.87% | 2,941,293 |
| Nov 3, 2025 | 50.64 | 50.70 | 50.16 | 50.67 | 50.67 | -0.14% | 969,212 |
| Oct 31, 2025 | 50.62 | 50.84 | 50.49 | 50.74 | 50.74 | 0.14% | 1,697,494 |
| Oct 30, 2025 | 50.52 | 50.90 | 50.45 | 50.67 | 50.67 | -0.16% | 1,133,231 |
| Oct 29, 2025 | 51.49 | 51.49 | 50.58 | 50.75 | 50.75 | -1.28% | 1,883,013 |
| Oct 28, 2025 | 50.85 | 51.41 | 50.85 | 51.41 | 51.41 | 1.22% | 3,631,372 |
| Oct 27, 2025 | 50.88 | 50.99 | 50.48 | 50.79 | 50.79 | -0.10% | 1,639,016 |
| Oct 24, 2025 | 50.58 | 50.87 | 50.57 | 50.84 | 50.84 | 0.51% | 2,068,657 |
| Oct 23, 2025 | 50.37 | 50.69 | 50.37 | 50.58 | 50.58 | 0.76% | 816,214 |
| Oct 22, 2025 | 49.85 | 50.31 | 49.85 | 50.20 | 50.20 | 0.42% | 1,526,373 |
| Oct 21, 2025 | 50.29 | 50.29 | 49.87 | 49.99 | 49.99 | -1.44% | 1,080,374 |
| Oct 20, 2025 | 50.55 | 50.77 | 50.55 | 50.72 | 50.72 | 0.88% | 2,120,474 |
| Oct 17, 2025 | 50.33 | 50.52 | 50.01 | 50.28 | 50.28 | -0.67% | 1,436,024 |
| Oct 16, 2025 | 51.13 | 51.23 | 50.46 | 50.62 | 50.62 | -0.67% | 1,046,421 |
| Oct 15, 2025 | 50.80 | 51.25 | 50.64 | 50.96 | 50.96 | 0.85% | 1,135,332 |
| Oct 14, 2025 | 49.81 | 50.75 | 49.74 | 50.53 | 50.53 | -0.12% | 2,093,530 |
| Oct 13, 2025 | 50.29 | 50.63 | 50.23 | 50.59 | 50.59 | 1.46% | 1,043,527 |
| Oct 10, 2025 | 50.59 | 50.83 | 49.86 | 49.86 | 49.86 | -1.33% | 1,845,816 |
| Oct 9, 2025 | 51.24 | 51.28 | 50.41 | 50.53 | 50.53 | -1.19% | 1,166,730 |
| Oct 8, 2025 | 51.16 | 51.21 | 50.94 | 51.14 | 51.14 | 0.39% | 822,249 |
| Oct 7, 2025 | 51.27 | 51.40 | 50.87 | 50.94 | 50.94 | -0.70% | 1,035,654 |
| Oct 6, 2025 | 51.48 | 51.49 | 51.14 | 51.30 | 51.30 | 0.12% | 943,548 |
| Oct 3, 2025 | 50.69 | 51.26 | 50.69 | 51.24 | 51.24 | 1.28% | 2,837,066 |
| Oct 2, 2025 | 50.70 | 50.72 | 50.13 | 50.59 | 50.59 | 0.04% | 1,106,631 |
| Oct 1, 2025 | 50.49 | 50.80 | 50.49 | 50.57 | 50.57 | 0.04% | 2,118,835 |
| Sep 30, 2025 | 50.39 | 50.63 | 50.18 | 50.55 | 50.55 | 0.18% | 1,202,291 |
| Sep 29, 2025 | 50.27 | 50.49 | 50.27 | 50.46 | 50.46 | 0.88% | 1,888,644 |
| Sep 26, 2025 | 50.08 | 50.26 | 49.98 | 50.02 | 50.02 | -0.06% | 1,113,368 |
| Sep 25, 2025 | 49.98 | 50.11 | 49.76 | 50.05 | 50.05 | -0.38% | 1,663,578 |
| Sep 24, 2025 | 50.53 | 50.74 | 50.23 | 50.24 | 50.24 | -0.57% | 1,323,289 |
| Sep 23, 2025 | 51.10 | 51.10 | 50.52 | 50.53 | 50.53 | -0.69% | 3,459,084 |
| Sep 22, 2025 | 50.70 | 50.95 | 50.62 | 50.88 | 50.88 | 0.30% | 1,980,655 |
| Sep 19, 2025 | 50.23 | 50.83 | 50.13 | 50.73 | 50.73 | 1.10% | 2,622,641 |
| Sep 18, 2025 | 50.09 | 50.24 | 49.86 | 50.18 | 50.18 | 0.40% | 1,946,791 |
| Sep 17, 2025 | 49.97 | 50.36 | 49.72 | 49.98 | 49.98 | -0.20% | 1,265,040 |
| Sep 16, 2025 | 50.18 | 50.30 | 49.88 | 50.08 | 50.08 | -0.10% | 1,384,135 |
| Sep 15, 2025 | 49.81 | 50.14 | 49.60 | 50.13 | 50.13 | 1.07% | 1,550,617 |
| Sep 12, 2025 | 49.78 | 49.85 | 49.55 | 49.60 | 49.60 | -0.64% | 1,425,969 |
| Sep 11, 2025 | 49.44 | 49.92 | 49.39 | 49.92 | 49.92 | 1.01% | 1,453,541 |
| Sep 10, 2025 | 49.33 | 49.57 | 49.29 | 49.42 | 49.42 | 0.30% | 1,379,367 |
| Sep 9, 2025 | 49.40 | 49.49 | 49.23 | 49.27 | 49.27 | -0.06% | 1,609,883 |
| Sep 8, 2025 | 49.51 | 49.51 | 49.03 | 49.30 | 49.30 | 0.26% | 1,265,061 |
| Sep 5, 2025 | 49.34 | 49.50 | 48.94 | 49.17 | 49.17 | 0.10% | 1,365,619 |
| Sep 4, 2025 | 48.91 | 49.12 | 48.74 | 49.12 | 49.12 | 0.51% | 1,522,786 |
| Sep 3, 2025 | 48.62 | 48.93 | 48.62 | 48.87 | 48.87 | 0.58% | 3,172,969 |
| Sep 2, 2025 | 48.45 | 48.65 | 48.14 | 48.59 | 48.59 | -0.41% | 2,831,731 |
| Aug 29, 2025 | 48.40 | 48.84 | 48.39 | 48.79 | 48.79 | 0.68% | 2,339,333 |
| Aug 28, 2025 | 48.59 | 48.59 | 48.26 | 48.46 | 48.46 | 0.19% | 3,048,729 |
| Aug 27, 2025 | 47.97 | 48.40 | 47.97 | 48.37 | 48.37 | 0.73% | 1,097,981 |
| Aug 26, 2025 | 47.55 | 48.04 | 47.55 | 48.02 | 48.02 | 0.99% | 2,748,466 |
| Aug 25, 2025 | 47.89 | 47.99 | 47.55 | 47.55 | 47.55 | -1.00% | 1,191,205 |
| Aug 22, 2025 | 47.25 | 48.10 | 47.25 | 48.03 | 48.03 | 1.59% | 2,986,908 |
| Aug 21, 2025 | 46.98 | 47.28 | 46.91 | 47.28 | 47.28 | 0.36% | 1,226,448 |
| Aug 20, 2025 | 47.02 | 47.18 | 46.96 | 47.11 | 47.11 | 0.23% | 1,673,125 |
| Aug 19, 2025 | 47.24 | 47.37 | 46.98 | 47.00 | 47.00 | -0.74% | 3,613,421 |
| Aug 18, 2025 | 47.28 | 47.35 | 47.18 | 47.35 | 47.35 | 0.17% | 1,513,338 |
| Aug 15, 2025 | 47.38 | 47.44 | 47.19 | 47.27 | 47.27 | -0.13% | 1,907,944 |
| Aug 14, 2025 | 47.48 | 47.48 | 47.19 | 47.33 | 47.33 | -0.65% | 1,160,890 |
| Aug 13, 2025 | 47.68 | 47.79 | 47.55 | 47.64 | 47.64 | 0.27% | 2,814,197 |
| Aug 12, 2025 | 47.34 | 47.62 | 47.34 | 47.51 | 47.51 | 0.49% | 3,027,092 |
| Aug 11, 2025 | 47.33 | 47.43 | 47.22 | 47.28 | 47.28 | -0.13% | 1,101,603 |
| Aug 8, 2025 | 47.41 | 47.56 | 47.31 | 47.34 | 47.34 | - | 922,472 |
| Aug 7, 2025 | 47.87 | 47.87 | 47.19 | 47.34 | 47.34 | -0.82% | 1,547,665 |
| Aug 6, 2025 | 47.47 | 47.78 | 47.38 | 47.73 | 47.73 | 1.70% | 3,450,179 |
| Aug 5, 2025 | 46.63 | 46.96 | 46.61 | 46.93 | 46.93 | 0.75% | 2,975,085 |
| Aug 4, 2025 | 46.18 | 46.61 | 46.15 | 46.58 | 46.58 | 1.57% | 4,713,252 |
| Aug 1, 2025 | 45.98 | 46.03 | 45.66 | 45.86 | 45.86 | -0.69% | 5,102,110 |
| Jul 31, 2025 | 46.28 | 46.58 | 46.07 | 46.18 | 46.18 | -0.43% | 4,079,080 |
| Jul 30, 2025 | 46.72 | 46.80 | 46.22 | 46.38 | 46.38 | -0.88% | 3,043,826 |
| Jul 29, 2025 | 46.77 | 46.91 | 46.66 | 46.79 | 46.79 | 0.15% | 1,889,620 |
| Jul 28, 2025 | 46.88 | 46.95 | 46.68 | 46.72 | 46.72 | -0.62% | 1,630,683 |
| Jul 25, 2025 | 46.76 | 47.03 | 46.75 | 47.01 | 47.01 | 0.09% | 1,827,434 |
| Jul 24, 2025 | 47.01 | 47.20 | 46.93 | 46.97 | 46.97 | -0.42% | 1,455,829 |
| Jul 23, 2025 | 47.17 | 47.23 | 47.05 | 47.17 | 47.17 | 0.17% | 1,648,878 |
| Jul 22, 2025 | 46.73 | 47.09 | 46.68 | 47.09 | 47.09 | 0.81% | 1,525,457 |
| Jul 21, 2025 | 46.75 | 46.95 | 46.69 | 46.71 | 46.71 | 0.26% | 1,170,653 |
| Jul 18, 2025 | 46.88 | 46.97 | 46.53 | 46.59 | 46.59 | -0.26% | 1,827,079 |
| Jul 17, 2025 | 46.13 | 46.73 | 46.13 | 46.71 | 46.71 | 0.52% | 2,319,319 |