MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWC — iShares MSCI Canada ETF
NYSE ArcaiShares MSCI Canada ETF
$58.72
+0.44(+0.75%)
- O
- 58.51
- H
- 58.84
- L
- 58.33
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.72
Period Return+41.87%
Period High$62.71
Period Low$41.09
Avg Daily Volume2.11M
Total Trading Days365
EWC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.51 | $58.84 | $58.33 | $58.72 | +$0.44 | +0.75% | 1,217,015 | $58.66 | $58.33 $58.84 |
| Oct 1, 2026 | $58.36 | $58.36 | $57.75 | $58.28 | $-0.10 | -0.17% | 2,044,180 | $58.10 | $57.75 $58.36 |
| Sep 30, 2026 | $59.12 | $59.17 | $58.33 | $58.38 | $-0.55 | -0.93% | 1,989,519 | $58.56 | $58.33 $59.17 |
| Sep 29, 2026 | $59.09 | $59.09 | $58.64 | $58.93 | $-0.14 | -0.24% | 1,345,288 | $58.85 | $58.64 $59.09 |
| Sep 28, 2026 | $59.20 | $59.36 | $58.88 | $59.07 | $-0.52 | -0.87% | 1,529,471 | $59.11 | $58.88 $59.36 |
| Sep 25, 2026 | $59.46 | $59.68 | $59.24 | $59.59 | +$0.15 | +0.25% | 1,447,171 | $59.50 | $59.24 $59.68 |
| Sep 24, 2026 | $59.44 | $59.59 | $59.17 | $59.44 | $-0.21 | -0.35% | 1,558,576 | $59.40 | $59.17 $59.59 |
| Sep 23, 2026 | $60.39 | $60.39 | $59.64 | $59.65 | $-1.11 | -1.83% | 1,876,764 | $59.90 | $59.64 $60.39 |
| Sep 22, 2026 | $60.50 | $60.93 | $60.50 | $60.76 | +$0.33 | +0.55% | 3,365,933 | $60.76 | $60.50 $60.93 |
| Sep 21, 2026 | $60.53 | $60.53 | $60.07 | $60.43 | +$0.21 | +0.35% | 4,173,162 | $60.29 | $60.07 $60.53 |
| Sep 18, 2026 | $60.36 | $60.36 | $59.92 | $60.22 | $-0.19 | -0.31% | 820,327 | $60.08 | $59.92 $60.36 |
| Sep 17, 2026 | $60.47 | $60.60 | $60.16 | $60.41 | +$0.55 | +0.92% | 917,416 | $60.36 | $60.16 $60.60 |
| Sep 16, 2026 | $60.45 | $60.55 | $59.41 | $59.86 | $-0.43 | -0.71% | 2,118,065 | $60.21 | $59.41 $60.55 |
| Sep 15, 2026 | $60.41 | $60.43 | $59.96 | $60.29 | $-0.21 | -0.35% | 1,242,190 | $60.23 | $59.96 $60.43 |
| Sep 14, 2026 | $60.21 | $60.75 | $60.10 | $60.50 | $-0.08 | -0.13% | 2,017,739 | $60.48 | $60.10 $60.75 |
| Sep 11, 2026 | $60.73 | $60.80 | $60.26 | $60.58 | +$0.29 | +0.48% | 1,174,123 | $60.52 | $60.26 $60.80 |
| Sep 10, 2026 | $60.47 | $60.68 | $60.19 | $60.29 | $-0.70 | -1.15% | 1,072,169 | $60.40 | $60.19 $60.68 |
| Sep 9, 2026 | $61.56 | $61.56 | $60.94 | $60.99 | $-0.50 | -0.81% | 2,708,493 | $61.05 | $60.94 $61.56 |
| Sep 8, 2026 | $62.00 | $62.12 | $61.48 | $61.49 | $-0.55 | -0.89% | 1,345,370 | $61.66 | $61.48 $62.12 |
| Sep 4, 2026 | $62.18 | $62.32 | $61.90 | $62.04 | $-0.43 | -0.69% | 4,725,307 | $62.10 | $61.90 $62.32 |
| Sep 3, 2026 | $61.84 | $62.50 | $61.81 | $62.47 | +$1.20 | +1.96% | 1,787,183 | $62.32 | $61.81 $62.50 |
| Sep 2, 2026 | $60.81 | $61.28 | $60.73 | $61.27 | +$0.67 | +1.11% | 1,067,803 | $61.09 | $60.73 $61.28 |
| Sep 1, 2026 | $60.97 | $61.15 | $60.40 | $60.60 | $-0.83 | -1.35% | 1,662,640 | $60.68 | $60.40 $61.15 |
| Aug 31, 2026 | $61.81 | $61.82 | $61.20 | $61.43 | $-0.30 | -0.49% | 1,512,559 | $61.38 | $61.20 $61.82 |
| Aug 28, 2026 | $62.40 | $62.51 | $61.49 | $61.73 | $-0.53 | -0.85% | 1,150,213 | $61.79 | $61.49 $62.51 |
| Aug 27, 2026 | $62.27 | $62.32 | $61.88 | $62.26 | +$0.03 | +0.05% | 1,399,522 | $62.13 | $61.88 $62.32 |
| Aug 26, 2026 | $62.40 | $62.71 | $62.21 | $62.23 | $-0.41 | -0.65% | 1,072,348 | $62.40 | $62.21 $62.71 |
| Aug 25, 2026 | $62.02 | $62.71 | $61.99 | $62.64 | +$0.52 | +0.84% | 974,508 | $62.51 | $61.99 $62.71 |
| Aug 24, 2026 | $62.01 | $62.29 | $61.88 | $62.12 | $-0.24 | -0.38% | 1,356,623 | $62.05 | $61.88 $62.29 |
| Aug 21, 2026 | $62.29 | $62.59 | $62.13 | $62.36 | +$0.59 | +0.96% | 1,026,363 | $62.35 | $62.13 $62.59 |