Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,672.70
+1,739.46(+2.56%)
CMC Crypto 200
1,495.95
+28.01(+1.91%)

iShares MSCI Canada ETF (EWC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.26

+0.56

(+1.49%)

At close: 04:00PM EDT

38.18

-0.08

(-0.21%)

Pre-market:

08:27AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	37.96	38.28	37.65	38.26	38.26	2,309,118
27 May 2024	38.23	38.37	37.30	38.26	38.26	10,160,200
20 May 2024	38.52	38.76	37.70	38.23	38.23	8,493,400
13 May 2024	38.30	38.60	38.01	38.59	38.59	7,462,400
06 May 2024	37.89	38.56	37.49	38.19	38.19	6,718,600
29 Apr 2024	37.71	37.78	36.74	37.57	37.57	11,397,400
22 Apr 2024	37.25	37.78	36.88	37.63	37.63	8,966,600
15 Apr 2024	37.42	37.53	36.41	37.11	37.11	12,630,700
08 Apr 2024	38.44	38.62	37.01	37.15	37.15	9,090,900
01 Apr 2024	38.34	38.59	37.84	38.29	38.29	10,066,900
25 Mar 2024	37.81	38.38	37.72	38.28	38.28	4,795,500
18 Mar 2024	37.83	38.46	37.56	37.81	37.81	9,875,400
11 Mar 2024	37.42	38.24	37.39	37.73	37.73	8,241,900
04 Mar 2024	36.98	38.03	36.90	37.61	37.61	10,178,700
26 Feb 2024	36.92	37.26	36.46	37.11	37.11	11,525,500
19 Feb 2024	36.65	37.06	36.34	36.99	36.99	6,795,300
12 Feb 2024	36.31	36.87	35.05	36.68	36.68	14,090,200
05 Feb 2024	36.16	36.40	35.73	36.34	36.34	10,190,200
29 Jan 2024	36.43	36.92	36.13	36.39	36.39	13,841,500
22 Jan 2024	36.15	36.55	35.89	36.47	36.47	14,376,700
15 Jan 2024	36.01	36.14	35.28	36.09	36.09	10,803,300
08 Jan 2024	36.20	36.75	35.90	36.31	36.31	6,632,300
01 Jan 2024	36.51	36.74	35.94	36.37	36.37	21,630,100
25 Dec 2023	36.53	36.99	36.53	36.68	36.68	8,015,100
20 Dec 2023	0.486 Dividend
18 Dec 2023	36.13	36.67	35.64	36.43	35.95	10,055,000
11 Dec 2023	34.98	36.34	34.74	35.95	35.47	12,312,100
04 Dec 2023	35.05	35.45	34.80	35.06	34.59	6,883,000
27 Nov 2023	34.49	35.51	34.24	35.49	35.02	10,363,900
20 Nov 2023	34.41	34.73	34.12	34.63	34.17	5,884,000
13 Nov 2023	33.21	34.53	33.15	34.47	34.01	9,096,600
06 Nov 2023	33.93	33.99	32.91	33.29	32.85	9,909,400
30 Oct 2023	31.76	33.93	31.59	33.80	33.35	12,722,400
23 Oct 2023	32.35	32.71	31.41	31.48	31.06	9,181,700
16 Oct 2023	33.36	33.82	32.47	32.48	32.05	7,451,100
09 Oct 2023	32.69	33.74	32.64	33.18	32.74	6,761,200
02 Oct 2023	33.33	33.34	31.82	32.77	32.33	10,941,800
25 Sept 2023	33.85	34.16	33.16	33.46	33.02	7,690,800
18 Sept 2023	35.36	35.40	33.94	33.95	33.50	6,981,800
11 Sept 2023	34.31	35.36	34.15	35.27	34.80	6,206,500
04 Sept 2023	34.86	34.90	33.99	34.01	33.56	3,226,700
28 Aug 2023	33.70	34.99	33.69	34.93	34.47	4,720,700
21 Aug 2023	33.85	33.95	33.26	33.61	33.16	4,519,200
14 Aug 2023	34.87	34.87	33.46	33.73	33.28	6,046,900
07 Aug 2023	34.89	35.26	34.32	34.96	34.50	6,813,900
31 Jul 2023	35.86	36.24	34.60	34.82	34.36	6,585,300
24 Jul 2023	35.80	36.13	35.49	35.78	35.31	6,460,000
17 Jul 2023	35.16	35.91	35.15	35.80	35.32	4,246,200
10 Jul 2023	34.26	35.65	34.21	35.24	34.77	6,677,000
03 Jul 2023	34.96	35.25	34.00	34.33	33.87	6,950,300
26 Jun 2023	33.81	35.07	33.81	34.99	34.53	5,873,800
19 Jun 2023	34.51	34.56	33.72	33.81	33.36	4,321,000
12 Jun 2023	34.07	34.98	33.90	34.73	34.27	7,631,400
07 Jun 2023	0.346 Dividend
05 Jun 2023	34.47	34.56	33.97	34.10	33.31	6,739,700
29 May 2023	33.25	34.46	33.13	34.44	33.64	6,328,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,672.70+1,739.46(+2.56%)

CMC Crypto 2001,495.95+28.01(+1.91%)

iShares MSCI Canada ETF (EWC)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,672.70
+1,739.46(+2.56%)

CMC Crypto 200
1,495.95
+28.01(+1.91%)