iShares MSCI Canada Index Fund (EWC)

Last Price53.21

Change-0.89 (-1.65%)

NYSE · Last Trade: Mar 22nd, 3:53 PM EDT

Historical Prices For iShares MSCI Canada Index Fund (EWC)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/06/2026	54.65	55.14	54.65	55.01	2,316,414	55.01
2/05/2026	54.48	54.94	54.03	54.14	2,208,874	54.14
2/04/2026	55.04	55.10	54.47	55.01	4,925,581	55.01
2/03/2026	54.84	55.08	54.29	54.84	2,197,413	54.84
2/02/2026	54.03	54.74	53.96	54.55	5,706,214	54.55
1/30/2026	55.64	56.42	53.96	54.26	8,028,256	54.26
1/29/2026	56.95	57.05	55.70	56.53	4,171,717	56.53
1/28/2026	56.45	56.63	55.88	56.35	3,770,146	56.35
1/27/2026	55.93	56.20	55.80	56.18	3,803,910	56.18
1/26/2026	56.19	56.27	55.62	55.69	2,813,874	55.69
1/23/2026	55.41	55.82	55.23	55.77	2,167,619	55.77
1/22/2026	55.24	55.51	54.96	55.20	2,261,526	55.20
1/21/2026	55.20	55.37	54.72	55.02	3,257,897	55.02
1/20/2026	55.16	55.36	54.68	54.75	3,145,032	54.75
1/16/2026	55.27	55.29	54.92	55.13	1,347,942	55.13
1/15/2026	55.04	55.38	54.99	55.22	1,409,313	55.22
1/14/2026	55.20	55.20	54.81	55.18	1,577,065	55.18
1/13/2026	55.29	55.29	54.98	55.12	1,233,565	55.12
1/12/2026	54.88	55.16	54.73	55.09	1,592,776	55.09
1/09/2026	54.44	54.83	54.43	54.63	1,649,955	54.63
1/08/2026	53.91	54.47	53.82	54.46	2,653,924	54.46
1/07/2026	54.47	54.47	53.93	54.01	2,830,705	54.01
1/06/2026	54.64	54.78	54.34	54.65	3,358,668	54.65
1/05/2026	54.27	54.77	54.21	54.59	2,625,455	54.59
1/02/2026	54.09	54.20	53.80	54.19	4,376,543	54.19
12/31/2025	54.26	54.30	53.90	53.93	2,216,534	53.93
12/30/2025	54.48	54.58	54.27	54.30	1,077,620	54.30
12/29/2025	54.41	54.66	54.24	54.33	3,773,482	54.33
12/26/2025	54.64	54.80	54.59	54.80	972,279	54.80
12/24/2025	54.62	54.70	54.40	54.60	706,941	54.60
12/23/2025	54.42	54.56	54.28	54.54	1,525,671	54.54
12/22/2025	54.06	54.34	53.83	54.17	1,661,131	54.17