NYSEArca - Delayed Quote
USD
iShares MSCI Canada ETF (EWC)
60.62
-0.91
(-1.48%)
At close: October 30 at 4:00:00 PM EDT
60.50
-0.12
(-0.20%)
After hours: October 30 at 4:03:30 PM EDT
Trade EWC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.35
61.35
60.16
60.62
60.62
2,014,200
Oct 29, 2026
61.41
61.74
61.30
61.53
61.53
1,393,600
Oct 28, 2026
61.04
61.52
60.95
61.51
61.51
1,101,100
Oct 27, 2026
61.05
61.12
60.64
61.05
61.05
1,577,000
Oct 26, 2026
60.69
61.06
60.68
60.86
60.86
1,637,900
Oct 23, 2026
60.68
60.79
60.20
60.69
60.69
1,800,300
Oct 22, 2026
61.08
61.11
60.55
60.94
60.94
2,512,700
Oct 21, 2026
61.08
61.46
60.95
61.32
61.32
898,800
Oct 20, 2026
60.42
61.05
60.42
60.87
60.87
1,176,000
Oct 19, 2026
60.55
60.60
60.15
60.28
60.28
1,503,100
Oct 16, 2026
60.51
61.05
60.24
60.58
60.58
1,942,800
Oct 15, 2026
59.37
60.34
59.15
60.33
60.33
928,000
Oct 14, 2026
59.47
59.56
58.85
59.26
59.26
1,285,700
Oct 13, 2026
59.50
60.02
59.40
59.91
59.91
3,409,200
Oct 12, 2026
59.04
59.47
59.04
59.45
59.45
1,162,000
Oct 9, 2026
58.50
59.06
58.42
59.03
59.03
1,971,800
Oct 8, 2026
57.83
58.46
57.80
58.32
58.32
1,625,800
Oct 7, 2026
58.58
58.58
57.94
57.94
57.94
2,496,800
Oct 6, 2026
59.07
59.32
58.87
59.18
59.18
1,523,900
Oct 5, 2026
58.77
58.91
58.41
58.78
58.78
1,162,500
Oct 2, 2026
58.51
58.84
58.33
58.72
58.72
1,192,200
Oct 1, 2026
58.36
58.36
57.75
58.28
58.28
2,045,000
Sep 30, 2026
59.12
59.17
58.33
58.38
58.38
1,989,500
Sep 29, 2026
59.09
59.09
58.64
58.93
58.93
1,344,800
Sep 28, 2026
59.20
59.36
58.88
59.07
59.07
1,529,400
Sep 25, 2026
59.46
59.68
59.24
59.59
59.59
1,447,200
Sep 24, 2026
59.44
59.59
59.17
59.44
59.44
1,558,600
Sep 23, 2026
60.39
60.39
59.64
59.65
59.65
1,876,600
Sep 22, 2026
60.50
60.93
60.50
60.76
60.76
3,365,900
Sep 21, 2026
60.53
60.53
60.07
60.43
60.43
4,173,200
Sep 18, 2026
60.36
60.36
59.92
60.22
60.22
820,300
Sep 17, 2026
60.47
60.60
60.16
60.41
60.41
917,400
Sep 16, 2026
60.45
60.55
59.41
59.86
59.86
2,118,100
Sep 15, 2026
60.41
60.43
59.96
60.29
60.29
1,242,100
Sep 14, 2026
60.21
60.75
60.10
60.50
60.50
2,017,700
Sep 11, 2026
60.73
60.80
60.26
60.58
60.58
1,174,000
Sep 10, 2026
60.47
60.68
60.19
60.29
60.29
1,071,900
Sep 9, 2026
61.56
61.56
60.94
60.99
60.99
2,708,500
Sep 8, 2026
62.00
62.12
61.48
61.49
61.49
1,345,300
Sep 4, 2026
62.18
62.32
61.90
62.04
62.04
4,725,300
Sep 3, 2026
61.84
62.50
61.81
62.47
62.47
1,787,200
Sep 2, 2026
60.81
61.28
60.73
61.27
61.27
1,064,300
Sep 1, 2026
60.97
61.15
60.40
60.60
60.60
1,662,600
Aug 31, 2026
61.81
61.82
61.20
61.43
61.43
1,512,500
Aug 28, 2026
62.40
62.51
61.49
61.73
61.73
1,150,200
Aug 27, 2026
62.27
62.32
61.88
62.26
62.26
1,399,400
Aug 26, 2026
62.40
62.71
62.21
62.23
62.23
1,072,300
Aug 25, 2026
62.02
62.71
61.99
62.64
62.64
974,500
Aug 24, 2026
62.01
62.29
61.88
62.12
62.12
1,356,600
Aug 21, 2026
62.29
62.59
62.13
62.36
62.36
1,026,300
Aug 20, 2026
61.74
62.09
61.61
61.77
61.77
846,200
Aug 19, 2026
62.15
62.42
61.73
61.83
61.83
2,537,200
Aug 18, 2026
62.05
62.14
61.45
61.58
61.58
2,808,400
Aug 17, 2026
62.17
62.55
62.13
62.18
62.18
5,876,900
Aug 14, 2026
62.28
62.47
62.06
62.23
62.23
522,700
Aug 13, 2026
61.90
62.10
61.65
62.10
62.10
1,207,800
Aug 12, 2026
61.83
61.84
61.60
61.77
61.77
754,100
Aug 11, 2026
61.61
61.85
61.48
61.51
61.51
2,294,800
Aug 10, 2026
61.20
61.61
61.10
61.50
61.50
1,013,700
Aug 7, 2026
61.16
61.32
61.03
61.30
61.30
744,600
Aug 6, 2026
60.70
60.95
60.42
60.70
60.70
1,532,900
Aug 5, 2026
60.96
61.20
60.75
60.78
60.78
1,777,300
Aug 4, 2026
59.88
60.07
59.55
60.00
60.00
3,577,700
Aug 3, 2026
59.49
59.71
59.28
59.65
59.65
3,049,400
Jul 31, 2026
59.63
59.75
59.12
59.39
59.39
1,343,700
Jul 30, 2026
59.67
59.82
59.26
59.79
59.79
1,205,100
Jul 29, 2026
59.86
60.07
59.12
59.29
59.29
1,610,900
Jul 28, 2026
59.43
59.94
59.19
59.84
59.84
715,100
Jul 27, 2026
59.33
59.47
59.01
59.39
59.39
844,400
Jul 24, 2026
58.90
59.28
58.81
59.07
59.07
1,265,200
Jul 23, 2026
58.88
59.01
58.60
58.82
58.82
1,116,100
Jul 22, 2026
59.25
59.69
59.17
59.28
59.28
4,279,100
Jul 21, 2026
58.62
59.05
58.52
59.05
59.05
1,002,100
Jul 20, 2026
59.36
59.55
58.61
58.62
58.62
2,012,300
Jul 17, 2026
59.22
59.57
58.97
59.45
59.45
2,154,400
Jul 16, 2026
59.37
59.61
59.17
59.39
59.39
1,539,100
Jul 15, 2026
59.26
59.61
59.13
59.49
59.49
693,400
Jul 14, 2026
59.00
59.48
59.00
59.18
59.18
1,081,100
Jul 13, 2026
58.74
59.00
58.53
58.73
58.73
960,400
Jul 10, 2026
58.47
58.81
58.28
58.65
58.65
631,600
Jul 9, 2026
58.07
58.50
58.05
58.38
58.38
746,800
Jul 8, 2026
58.11
58.18
57.39
57.97
57.97
1,063,700
Jul 7, 2026
58.24
58.55
58.03
58.36
58.36
1,018,800
Jul 6, 2026
58.05
58.22
57.69
58.06
58.06
1,707,200
Jul 2, 2026
57.86
58.09
57.37
57.77
57.77
2,035,800
Jul 1, 2026
57.44
58.19
57.42
57.67
57.67
2,516,300
Jun 30, 2026
57.49
57.71
57.29
57.64
57.64
2,355,100
Jun 29, 2026
57.81
57.89
57.39
57.49
57.49
1,363,400
Jun 26, 2026
57.59
58.05
57.52
57.80
57.80
863,300
Jun 25, 2026
57.68
58.02
57.48
57.62
57.62
2,090,600
Jun 24, 2026
57.23
57.47
57.01
57.29
57.29
1,535,600
Jun 23, 2026
57.27
57.87
57.03
57.67
57.67
1,468,200
Jun 22, 2026
57.50
58.01
57.50
57.89
57.89
869,100
Jun 18, 2026
58.39
58.39
57.77
57.87
57.87
1,537,700
Jun 17, 2026
59.08
59.31
58.09
58.19
58.19
2,477,700
Jun 16, 2026
59.06
59.21
58.88
59.11
59.11
1,220,600
Jun 15, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
59.10
59.20
58.78
58.93
58.93
1,533,500
Jun 12, 2026
58.60
59.09
58.45
58.76
58.49
2,184,300
Jun 11, 2026
57.91
58.60
57.70
58.49
58.22
3,632,500
Jun 10, 2026
57.75
58.19
57.67
57.71
57.44
2,238,800
Jun 9, 2026
58.49
58.59
57.26
58.03
57.76
2,151,300
Jun 8, 2026
58.41
58.65
57.94
58.06
57.79
1,022,500
Jun 5, 2026
59.03
59.10
57.90
58.03
57.76
1,624,100
Jun 4, 2026
58.75
59.52
58.75
59.42
59.14
1,273,300
Jun 3, 2026
59.36
59.38
58.61
58.64
58.37
2,443,200
Jun 2, 2026
58.76
59.48
58.76
59.46
59.18
1,309,700
Jun 1, 2026
58.63
58.89
58.31
58.71
58.44
2,156,300
May 29, 2026
58.62
58.90
58.37
58.81
58.53
2,357,700
May 28, 2026
58.16
58.66
57.90
58.58
58.31
3,423,300
May 27, 2026
58.39
58.56
58.20
58.26
57.99
1,534,100
May 26, 2026
58.87
58.97
58.49
58.70
58.43
1,593,200
May 22, 2026
58.73
58.81
58.41
58.51
58.24
1,147,400
May 21, 2026
57.87
58.78
57.84
58.58
58.31
1,853,200
May 20, 2026
57.49
58.41
57.49
58.28
58.01
1,898,200
May 19, 2026
57.46
57.95
57.37
57.49
57.22
1,697,600
May 18, 2026
57.43
57.78
57.32
57.56
57.29
4,457,400
May 15, 2026
57.49
57.54
57.09
57.44
57.17
1,232,000
May 14, 2026
57.87
58.23
57.68
58.17
57.90
1,811,300
May 13, 2026
58.09
58.22
57.57
57.74
57.47
3,443,000
May 12, 2026
57.95
58.31
57.61
58.27
58.00
885,600
May 11, 2026
58.19
58.55
58.10
58.14
57.87
991,100
May 8, 2026
57.99
58.15
57.79
58.09
57.82
1,241,600
May 7, 2026
58.45
58.47
57.72
57.82
57.55
1,163,200
May 6, 2026
58.35
58.39
58.09
58.21
57.94
2,457,500
May 5, 2026
58.06
58.15
57.66
57.70
57.43
1,855,800
May 4, 2026
58.16
58.45
57.86
57.89
57.62
1,705,200
May 1, 2026
58.77
58.80
58.38
58.40
58.13
2,303,900
Apr 30, 2026
57.25
58.64
57.25
58.60
58.33
11,703,200
Apr 29, 2026
57.33
57.33
56.82
56.98
56.71
1,722,000
Apr 28, 2026
57.68
57.91
57.37
57.46
57.19
2,458,800
Apr 27, 2026
58.02
58.21
57.89
57.98
57.71
1,157,200
Apr 24, 2026
57.86
58.04
57.59
57.94
57.67
1,626,100
Apr 23, 2026
57.80
58.06
57.29
57.84
57.57
1,769,700
Apr 22, 2026
58.21
58.35
57.90
57.99
57.72
1,234,000
Apr 21, 2026
58.79
58.89
57.80
57.82
57.55
1,148,000
Apr 20, 2026
58.41
58.80
58.37
58.77
58.49
1,079,200
Apr 17, 2026
58.44
58.72
58.19
58.52
58.25
1,653,200
Apr 16, 2026
58.21
58.39
57.89
57.99
57.72
1,397,000
Apr 15, 2026
57.75
58.15
57.63
58.04
57.77
1,157,200
Apr 14, 2026
57.56
57.73
57.34
57.70
57.43
1,442,700
Apr 13, 2026
56.64
57.31
56.54
57.26
56.99
945,300
Apr 10, 2026
56.77
57.00
56.65
56.76
56.49
1,642,200
Apr 9, 2026
56.59
56.88
56.36
56.44
56.18
1,160,300
Apr 8, 2026
56.98
56.98
56.29
56.64
56.37
1,965,300
Apr 7, 2026
55.30
55.74
55.11
55.72
55.46
1,747,500
Apr 6, 2026
55.34
55.62
55.26
55.49
55.23
736,500
Apr 2, 2026
54.39
55.41
54.32
55.32
55.06
1,714,800
Apr 1, 2026
55.14
55.42
54.95
55.18
54.92
3,658,900
Mar 31, 2026
53.95
54.85
53.87
54.79
54.53
4,498,100
Mar 30, 2026
53.99
54.24
53.17
53.42
53.17
2,771,600
Mar 27, 2026
53.49
53.96
53.38
53.63
53.38
2,354,200
Mar 26, 2026
54.06
54.80
53.67
53.71
53.46
2,290,600
Mar 25, 2026
54.71
54.87
54.18
54.63
54.37
2,622,200
Mar 24, 2026
53.68
54.46
53.51
54.08
53.83
2,634,300
Mar 23, 2026
53.70
54.58
53.51
54.22
53.97
4,462,500
Mar 20, 2026
54.05
54.09
52.97
53.21
52.96
2,996,700
Mar 19, 2026
53.91
54.35
53.70
54.10
53.85
4,820,300
Mar 18, 2026
55.44
55.50
54.79
54.81
54.55
1,990,900
Mar 17, 2026
56.10
56.48
55.82
55.90
55.64
2,919,900
Mar 16, 2026
55.40
55.98
55.40
55.85
55.59
4,001,500
Mar 13, 2026
55.90
56.02
54.92
55.03
54.77
4,377,300
Mar 12, 2026
56.24
56.41
55.80
55.85
55.59
4,447,500
Mar 11, 2026
56.40
56.79
56.20
56.48
56.22
2,238,600
Mar 10, 2026
56.63
57.19
56.53
56.70
56.43
3,775,500
Mar 9, 2026
55.91
56.72
55.22
56.61
56.35
5,194,100
Mar 6, 2026
56.23
56.63
55.76
56.35
56.09
3,689,700
Mar 5, 2026
57.00
57.40
56.30
56.91
56.64
6,363,900
Mar 4, 2026
57.22
57.59
56.96
57.47
57.20
4,309,600
Mar 3, 2026
57.01
57.25
55.67
57.07
56.80
5,326,600
Mar 2, 2026
57.55
58.17
57.38
58.16
57.89
2,892,500
Feb 27, 2026
57.95
58.78
57.80
57.98
57.71
3,078,100
Feb 26, 2026
57.46
58.15
57.30
58.15
57.88
2,406,200
Feb 25, 2026
57.45
57.76
57.21
57.59
57.32
1,607,300
Feb 24, 2026
56.72
57.23
56.57
57.15
56.88
1,894,100
Feb 23, 2026
57.15
57.52
56.60
56.95
56.68
2,425,600
Feb 20, 2026
56.76
57.18
56.65
57.16
56.89
2,264,400
Feb 19, 2026
56.29
56.76
56.13
56.75
56.48
1,631,000
Feb 18, 2026
55.95
56.69
55.95
56.46
56.20
2,193,200
Feb 17, 2026
55.66
55.99
55.09
55.86
55.60
2,349,300
Feb 13, 2026
55.45
56.22
55.12
56.17
55.91
2,931,100
Feb 12, 2026
56.67
56.76
55.17
55.26
55.00
2,426,300
Feb 11, 2026
57.34
57.40
56.07
56.58
56.32
3,187,300
Feb 10, 2026
56.48
56.87
56.40
56.72
56.45
3,400,700
Feb 9, 2026
55.37
56.30
55.37
56.27
56.01
3,242,600
Feb 6, 2026
54.65
55.14
54.65
55.01
54.75
2,316,400
Feb 5, 2026
54.48
54.94
54.04
54.14
53.89
2,210,100
Feb 4, 2026
55.04
55.10
54.47
55.01
54.75
4,925,600
Feb 3, 2026
54.84
55.08
54.29
54.84
54.58
2,197,400
Feb 2, 2026
54.03
54.74
53.96
54.55
54.29
5,706,200
Jan 30, 2026
55.64
56.42
53.96
54.26
54.01
8,028,200
Jan 29, 2026
56.95
57.05
55.70
56.53
56.27
4,186,600
Jan 28, 2026
56.45
56.64
55.88
56.35
56.09
3,771,200
Jan 27, 2026
55.93
56.20
55.80
56.18
55.92
3,804,500
Jan 26, 2026
56.19
56.27
55.62
55.69
55.43
2,813,900
Jan 23, 2026
55.41
55.82
55.23
55.77
55.51
2,167,600
Jan 22, 2026
55.24
55.51
54.96
55.20
54.94
2,261,500
Jan 21, 2026
55.20
55.37
54.72
55.02
54.76
3,257,900
Jan 20, 2026
55.16
55.36
54.68
54.75
54.49
3,145,000
Jan 16, 2026
55.27
55.29
54.92
55.13
54.87
1,347,900
Jan 15, 2026
55.04
55.38
54.99
55.22
54.96
1,409,300
Jan 14, 2026
55.20
55.20
54.81
55.18
54.92
1,577,100
Jan 13, 2026
55.29
55.29
54.98
55.12
54.86
1,233,600
Jan 12, 2026
54.88
55.16
54.73
55.09
54.83
1,594,800
Jan 9, 2026
54.44
54.83
54.43
54.63
54.37
1,650,000
Jan 8, 2026
53.91
54.47
53.82
54.46
54.21
2,653,800
Jan 7, 2026
54.47
54.47
53.93
54.01
53.76
2,830,700
Jan 6, 2026
54.64
54.79
54.34
54.65
54.39
3,358,700
Jan 5, 2026
54.27
54.77
54.21
54.59
54.33
2,625,500
Jan 2, 2026
54.09
54.20
53.80
54.19
53.94
4,376,500
Dec 31, 2025
54.26
54.30
53.90
53.93
53.68
2,216,500
Dec 30, 2025
54.48
54.58
54.27
54.30
54.05
1,074,900
Dec 29, 2025
54.41
54.66
54.24
54.33
54.08
3,773,500
Dec 26, 2025
54.64
54.80
54.59
54.80
54.54
972,300
Dec 24, 2025
54.62
54.70
54.40
54.60
54.34
706,900
Dec 23, 2025
54.42
54.56
54.29
54.54
54.28
1,525,700
Dec 22, 2025
54.06
54.34
53.83
54.17
53.92
1,661,100
Dec 19, 2025
53.43
53.92
53.37
53.68
53.43
2,599,100
Dec 18, 2025
53.11
53.59
53.05
53.22
52.97
1,596,200
Dec 17, 2025
53.12
53.18
52.67
52.81
52.56
2,053,900
Dec 16, 2025
0.475
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
53.21
53.44
52.90
52.98
52.73
1,112,400
Dec 15, 2025
54.18
54.20
53.65
53.80
53.08
1,284,200
Dec 12, 2025
54.21
54.32
53.43
53.89
53.16
2,728,900
Dec 11, 2025
53.79
54.16
53.72
54.08
53.35
4,691,200
Dec 10, 2025
52.92
53.85
52.92
53.72
53.00
1,552,000
Dec 9, 2025
52.86
53.38
52.86
53.07
52.36
1,208,000
Dec 8, 2025
53.33
53.36
52.93
52.95
52.24
962,600
Dec 5, 2025
53.25
53.48
53.15
53.29
52.57
2,119,900
Dec 4, 2025
52.58
53.15
52.56
53.07
52.36
3,088,200
Dec 3, 2025
52.34
52.55
52.21
52.47
51.76
1,114,500
Dec 2, 2025
52.30
52.30
51.89
52.14
51.44
2,417,000
Dec 1, 2025
52.52
52.67
52.15
52.18
51.48
1,407,500
Nov 28, 2025
52.45
52.76
52.34
52.70
51.99
910,400
Nov 26, 2025
51.69
52.32
51.69
52.25
51.55
1,654,700
Nov 25, 2025
51.10
51.61
50.95
51.56
50.87
2,359,600
Nov 24, 2025
50.47
51.11
50.30
51.05
50.36
1,904,200
Nov 21, 2025
50.05
50.54
49.74
50.43
49.75
2,057,100
Nov 20, 2025
51.00
51.25
49.89
49.91
49.24
2,789,200
Nov 19, 2025
50.49
50.82
50.28
50.62
49.94
884,200
Nov 18, 2025
50.08
50.72
50.06
50.53
49.85
1,606,700
Nov 17, 2025
50.74
50.93
50.12
50.34
49.66
1,283,800
Nov 14, 2025
50.10
50.93
50.01
50.89
50.20
1,210,200
Nov 13, 2025
51.71
51.71
50.49
50.64
49.96
1,986,700
Nov 12, 2025
51.13
51.81
51.12
51.75
51.05
1,621,000
Nov 11, 2025
50.86
51.10
50.75
51.04
50.35
1,657,200
Nov 10, 2025
50.59
50.91
50.52
50.89
50.20
1,826,000
Nov 7, 2025
49.67
50.12
49.31
50.10
49.43
2,529,000
Nov 6, 2025
50.12
50.26
49.65
49.75
49.08
1,660,500
Nov 5, 2025
49.83
50.36
49.81
50.26
49.58
1,657,200
Nov 4, 2025
49.97
50.16
49.66
49.72
49.05
2,941,000
Nov 3, 2025
50.64
50.70
50.16
50.67
49.99
969,200
Oct 31, 2025
50.62
50.84
50.49
50.74
50.06
1,697,500
