EWC: iShares MSCI Canada ETF

As of Friday, July 18th, 2025

$ 46.59

-0.12 -0.26%

Open: 46.88
High: 46.97
Low: 46.53
Volume: 1,827,079
Previous Close on Thursday, July 17th, 2025

$ 46.71

+0.24 +0.52%

Open: 46.13
High: 46.73
Low: 46.13
Volume: 2,319,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 46.88 46.97 46.53 46.59 1,827,079 -0.12 -0.26
2025-07-17 46.13 46.73 46.13 46.71 2,319,319 +0.24 +0.52
2025-07-16 46.12 46.47 45.89 46.47 3,258,775 +0.43 +0.93
2025-07-15 46.61 46.63 46.01 46.04 2,258,027 -0.40 -0.86
2025-07-14 46.13 46.48 46.07 46.44 1,218,593 +0.31 +0.67
2025-07-11 46.16 46.28 46.02 46.13 2,597,777 -0.28 -0.60
2025-07-10 46.20 46.43 45.99 46.41 1,727,694 +0.28 +0.61
2025-07-09 46.09 46.19 45.98 46.13 1,060,197 +0.13 +0.28
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 46.97
On 2025-07-18		 45.89
On 2025-07-16		 0.46 1.00 46.63
On 2025-07-15		 45.89
On 2025-07-16		 -1.58 46.45
10D 46.97
On 2025-07-18		 45.89
On 2025-07-16		 -0.08 -0.17 46.63
On 2025-07-15		 45.89
On 2025-07-16		 -1.58 46.31
20D 46.97
On 2025-07-18		 44.95
On 2025-06-23		 1.27 2.80 46.69
On 2025-07-03		 45.89
On 2025-07-16		 -1.71 46.07
WTD 46.97
On 2025-07-18		 45.89
On 2025-07-16		 0.46 1.00 46.63
On 2025-07-15		 45.89
On 2025-07-16		 -1.58 46.45
MTD 46.97
On 2025-07-18		 45.89
On 2025-07-16		 0.39 0.84 46.69
On 2025-07-03		 45.89
On 2025-07-16		 -1.71 46.33
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EWC

iShares MSCI Canada ETF

46.59 -0.12 -0.26 1,827,079