iShares MSCI Canada Index Fund (EWC)

Historical Prices For iShares MSCI Canada Index Fund (EWC)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	46.44	46.69	46.35	46.67	1,757,573	46.67
7/02/2025	46.16	46.34	45.92	46.33	2,990,064	46.33
7/01/2025	46.17	46.29	45.98	46.19	3,431,883	46.19
6/30/2025	45.77	46.21	45.67	46.20	2,929,865	46.20
6/27/2025	45.87	45.98	45.33	45.58	7,997,555	45.58
6/26/2025	45.65	45.92	45.51	45.92	1,702,320	45.92
6/25/2025	45.49	45.51	45.22	45.32	1,882,903	45.32
6/24/2025	45.47	45.72	45.33	45.62	3,195,904	45.62
6/23/2025	44.95	45.42	44.95	45.33	1,983,879	45.33
6/20/2025	45.49	45.49	45.06	45.10	1,968,031	45.10
6/18/2025	45.63	45.63	45.29	45.32	1,473,514	45.32
6/17/2025	45.74	45.80	45.36	45.45	1,638,567	45.45
6/16/2025	45.91	46.09	45.73	45.76	2,145,839	45.76
6/13/2025	45.88	46.11	45.71	45.88	3,503,701	45.57
6/12/2025	45.81	46.02	45.72	46.00	2,112,389	45.69
6/11/2025	45.57	45.81	45.50	45.66	2,007,972	45.36
6/10/2025	45.38	45.52	45.27	45.43	1,030,694	45.13
6/09/2025	45.45	45.50	45.18	45.30	1,651,927	45.00
6/06/2025	45.41	45.62	45.33	45.39	2,069,727	45.09
6/05/2025	45.45	45.52	45.25	45.32	2,066,777	45.02
6/04/2025	45.43	45.49	45.23	45.25	1,628,219	44.95
6/03/2025	45.33	45.41	45.12	45.34	2,550,990	45.04
6/02/2025	45.03	45.42	44.95	45.39	2,738,400	45.09
5/30/2025	44.77	45.02	44.60	44.96	1,716,003	44.66
5/29/2025	45.16	45.19	44.62	44.78	1,912,706	44.48
5/28/2025	44.64	44.95	44.64	44.76	1,155,995	44.46
5/27/2025	44.68	45.04	44.68	44.82	4,595,551	44.52
5/23/2025	43.96	44.59	43.90	44.44	1,703,380	44.14
5/22/2025	43.90	44.19	43.79	44.00	1,280,785	43.71
5/21/2025	44.00	44.30	43.92	43.94	3,551,689	43.65
5/20/2025	44.01	44.26	44.01	44.19	2,248,203	43.90
5/19/2025	43.65	44.17	43.65	44.05	2,529,717	43.76
5/16/2025	43.78	43.94	43.73	43.89	983,159	43.60
5/15/2025	43.48	43.87	43.45	43.83	1,061,261	43.54
5/14/2025	43.42	43.48	43.22	43.44	3,659,492	43.15
5/13/2025	43.14	43.49	43.13	43.40	1,560,616	43.11
5/12/2025	43.33	43.39	42.92	43.08	1,596,226	42.79
5/09/2025	43.01	43.06	42.67	42.85	1,036,971	42.56
5/08/2025	42.89	43.00	42.69	42.81	1,101,821	42.52
5/07/2025	42.78	43.08	42.70	42.89	1,941,997	42.60
5/06/2025	42.67	42.86	42.57	42.77	1,507,981	42.48
5/05/2025	42.71	42.91	42.60	42.66	2,296,171	42.38
5/02/2025	42.71	42.88	42.61	42.84	2,223,045	42.55
5/01/2025	42.32	42.66	42.30	42.31	773,820	42.03
4/30/2025	42.15	42.55	41.77	42.45	2,181,173	42.17
4/29/2025	42.31	42.50	42.15	42.45	1,208,062	42.17
4/28/2025	42.05	42.42	42.05	42.37	1,890,814	42.09
4/25/2025	41.92	42.11	41.82	42.04	1,515,504	41.76
4/24/2025	41.71	42.09	41.59	42.06	1,413,934	41.78
4/23/2025	41.77	42.02	41.42	41.52	2,722,576	41.24
4/22/2025	41.15	41.59	41.09	41.39	1,704,906	41.11
4/21/2025	41.09	41.18	40.43	40.77	1,350,613	40.50
4/17/2025	40.94	41.29	40.74	41.10	2,470,260	40.83
4/16/2025	40.56	41.02	40.44	40.83	2,478,446	40.56
4/15/2025	40.46	40.83	40.35	40.53	1,966,853	40.26
4/14/2025	40.33	40.63	40.03	40.44	2,883,904	40.17
4/11/2025	39.10	40.09	38.98	39.87	6,271,355	39.60
4/10/2025	38.98	39.12	38.05	38.74	6,524,630	38.48
4/09/2025	37.12	39.75	36.81	39.54	6,514,575	39.28
4/08/2025	38.93	38.95	36.84	37.17	6,468,774	36.92
4/07/2025	37.01	38.79	36.70	37.79	6,066,771	37.54
4/04/2025	39.36	39.54	37.98	38.41	5,385,907	38.15