iShares MSCI Canada Index Fund (EWC)

40.73Last Price

+0.96 (2.41%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	40.04	40.76	40.04	40.73	5,994,920	40.73
3/04/2025	40.10	40.30	39.39	39.77	8,460,651	39.77
3/03/2025	41.60	41.74	40.22	40.45	4,156,141	40.45
2/28/2025	40.72	41.30	40.67	41.23	2,564,563	41.23
2/27/2025	41.31	41.35	40.80	40.80	3,839,607	40.80
2/26/2025	41.33	41.65	41.23	41.43	2,503,430	41.43
2/25/2025	41.52	41.60	40.93	41.35	1,784,929	41.35
2/24/2025	41.60	41.70	41.23	41.38	2,266,565	41.38
2/21/2025	42.22	42.22	41.42	41.55	2,188,038	41.55
2/20/2025	42.30	42.39	42.05	42.22	619,656	42.22
2/19/2025	42.18	42.28	42.03	42.23	1,823,337	42.23
2/18/2025	42.08	42.48	41.98	42.44	1,196,659	42.44
2/14/2025	42.58	42.60	42.17	42.17	994,631	42.17
2/13/2025	41.98	42.52	41.98	42.52	1,963,446	42.52
2/12/2025	41.72	42.10	41.66	41.96	1,202,664	41.96
2/11/2025	41.91	42.16	41.70	42.07	1,426,053	42.07
2/10/2025	41.99	42.09	41.88	42.02	1,312,277	42.02
2/07/2025	41.90	41.93	41.56	41.65	2,056,943	41.65
2/06/2025	41.84	41.95	41.55	41.80	2,147,832	41.80
2/05/2025	41.55	41.77	41.39	41.74	1,753,616	41.74
2/04/2025	40.93	41.56	40.93	41.32	2,522,604	41.32
2/03/2025	40.16	40.83	39.82	40.58	10,941,476	40.58
1/31/2025	41.79	42.10	41.19	41.22	7,129,379	41.22
1/30/2025	41.77	42.15	41.50	41.78	3,061,834	41.78
1/29/2025	41.37	41.56	41.26	41.49	1,887,180	41.49
1/28/2025	41.38	41.48	41.23	41.36	2,083,598	41.36
1/27/2025	41.12	41.34	41.05	41.31	1,965,816	41.31
1/24/2025	41.58	41.65	41.45	41.65	1,405,176	41.65
1/23/2025	41.09	41.48	41.09	41.45	2,123,128	41.45
1/22/2025	41.37	41.37	41.06	41.06	1,080,384	41.06
1/21/2025	40.78	41.27	40.75	41.23	3,397,502	41.23
1/17/2025	40.48	40.73	40.41	40.55	1,313,342	40.55
1/16/2025	40.47	40.49	40.26	40.41	2,747,948	40.41
1/15/2025	40.57	40.68	40.31	40.50	2,436,401	40.50
1/14/2025	39.93	40.10	39.78	40.07	1,524,765	40.07
1/13/2025	39.80	40.02	39.78	39.84	2,767,198	39.84
1/10/2025	40.61	40.63	39.95	40.02	2,555,600	40.02
1/08/2025	40.50	40.80	40.35	40.80	3,144,403	40.80
1/07/2025	41.06	41.14	40.47	40.58	3,594,105	40.58
1/06/2025	41.16	41.17	40.72	40.82	3,114,333	40.82
1/03/2025	40.58	40.67	40.38	40.59	1,381,199	40.59
1/02/2025	40.41	40.57	40.18	40.35	2,282,666	40.35
12/31/2024	40.09	0.00	40.30	40.30	0	40.30
12/30/2024	40.11	40.26	39.74	40.09	1,126,766	40.09
12/27/2024	40.24	40.44	40.01	40.22	2,959,391	40.22
12/26/2024	40.26	40.52	40.26	40.42	912,798	40.42
12/24/2024	40.36	40.46	40.11	40.46	639,400	40.46
12/23/2024	39.86	40.29	39.73	40.15	1,532,260	40.15
12/20/2024	39.47	40.28	39.39	39.93	3,835,748	39.93
12/19/2024	40.04	40.21	39.64	39.64	5,617,730	39.64
12/18/2024	41.08	41.08	39.69	39.85	5,405,129	39.85
12/17/2024	41.09	41.13	40.93	41.00	2,645,716	41.00
12/16/2024	42.01	42.02	41.80	41.80	3,024,931	41.25
12/13/2024	42.31	42.31	41.95	42.01	2,285,959	41.46
12/12/2024	42.58	42.69	42.15	42.15	2,225,521	41.60
12/11/2024	42.68	42.91	42.57	42.76	1,733,204	42.20
12/10/2024	42.70	42.73	42.52	42.53	1,153,673	41.97
12/09/2024	43.11	43.26	42.69	42.70	2,008,876	42.14
12/06/2024	43.20	43.27	42.85	42.88	1,524,701	42.32