EWC: iShares MSCI Canada ETF

As of Friday, August 29th, 2025

$ 48.79

+0.33 +0.68%

Open: 48.40
High: 48.84
Low: 48.39
Volume: 2,338,982
Previous Close on Thursday, August 28th, 2025

$ 48.46

+0.09 +0.19%

Open: 48.59
High: 48.59
Low: 48.26
Volume: 3,048,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 48.40 48.84 48.39 48.79 2,338,892 +0.33 +0.68
2025-08-28 48.59 48.59 48.26 48.46 3,048,728 +0.09 +0.19
2025-08-27 47.97 48.40 47.97 48.37 1,097,899 +0.35 +0.73
2025-08-26 47.55 48.04 47.55 48.02 2,748,090 +0.47 +0.99
2025-08-25 47.89 47.99 47.55 47.55 1,191,205 -0.48 -1.00
2025-08-22 47.25 48.10 47.25 48.03 2,986,907 +0.75 +1.59
2025-08-21 46.98 47.28 46.91 47.28 1,226,436 +0.17 +0.36
2025-08-20 47.02 47.18 46.96 47.11 1,673,077 +0.11 +0.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.84
On 2025-08-29		 47.55
On 2025-08-25		 0.76 1.58 47.99
On 2025-08-25		 47.99
On 2025-08-25		 0.00 48.24
10D 48.84
On 2025-08-29		 46.91
On 2025-08-21		 1.52 3.22 48.10
On 2025-08-22		 47.55
On 2025-08-25		 -1.13 47.80
20D 48.84
On 2025-08-29		 46.15
On 2025-08-04		 2.93 6.39 47.87
On 2025-08-07		 46.91
On 2025-08-21		 -2.01 47.55
WTD 48.84
On 2025-08-29		 47.55
On 2025-08-25		 0.76 1.58 47.99
On 2025-08-25		 47.99
On 2025-08-25		 0.00 48.24
MTD 48.84
On 2025-08-29		 45.66
On 2025-08-01		 2.61 5.65 47.87
On 2025-08-07		 46.91
On 2025-08-21		 -2.01 47.47
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EWS

iShares MSCI Singapore Capped ETF

28.10 +0.08 +0.29 288,439
VYM

Vanguard High Dividend Yield ETF

139.18 -0.08 -0.06 1,422,745
VGSH

Vanguard Short-Term Treasury ETF

58.87 +0.06 +0.10 4,411,494
GNTX

Gentex Corporation

28.01 -0.14 -0.50 1,973,745
EWC

iShares MSCI Canada ETF

48.79 +0.33 +0.68 2,338,982