iShares MSCI Canada Index Fund (EWC)

41.22Last Price

-0.56 (-1.34%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	43.05	43.33	43.05	43.28	1,497,998	42.71
12/04/2024	43.17	43.27	42.91	42.96	1,056,180	42.39
12/03/2024	43.23	43.28	42.92	43.00	2,074,957	42.43
12/02/2024	43.27	43.28	42.77	43.10	2,396,082	42.53
11/29/2024	42.98	43.26	42.93	43.25	1,586,828	42.68
11/27/2024	42.75	42.97	42.63	42.83	1,780,297	42.27
11/26/2024	42.35	42.68	42.24	42.60	2,821,352	42.04
11/25/2024	43.04	43.16	42.82	42.89	1,606,869	42.33
11/22/2024	43.02	43.07	42.80	42.97	1,201,117	42.40
11/21/2024	42.44	42.94	42.27	42.94	5,089,391	42.38
11/20/2024	42.17	42.24	41.94	42.21	1,369,135	41.65
11/19/2024	41.84	42.28	41.75	42.28	1,535,559	41.72
11/18/2024	41.83	42.13	41.81	42.03	1,622,285	41.48
11/15/2024	41.95	41.96	41.59	41.72	1,819,696	41.17
11/14/2024	42.38	42.45	42.03	42.08	1,252,530	41.53
11/13/2024	42.05	42.19	41.92	42.14	1,733,813	41.59
11/12/2024	42.16	42.33	41.99	42.25	2,800,591	41.69
11/11/2024	42.00	42.13	41.87	41.87	1,165,568	41.32
11/08/2024	41.91	41.91	41.65	41.69	1,819,881	41.14
11/07/2024	41.84	42.25	41.79	42.16	3,051,495	41.61
11/06/2024	41.28	41.60	40.97	41.58	1,523,909	41.03
11/05/2024	41.09	41.38	40.98	41.36	1,705,768	40.82
11/04/2024	40.97	41.16	40.76	40.90	1,622,518	40.36
11/01/2024	40.83	40.99	40.63	40.67	1,644,217	40.13