EWC: iShares MSCI Canada ETF

As of Thursday, May 8th, 2025

$ 42.81

-0.08 -0.19%

Open: 42.89
High: 43.00
Low: 42.69
Volume: 1,048,710
Previous Close on Wednesday, May 7th, 2025

$ 42.89

+0.12 +0.28%

Open: 42.78
High: 43.08
Low: 42.70
Volume: 1,941,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 42.89 43.00 42.69 42.81 1,048,710 -0.08 -0.19
2025-05-07 42.78 43.08 42.70 42.89 1,941,992 +0.12 +0.28
2025-05-06 42.67 42.86 42.57 42.77 1,507,981 +0.11 +0.26
2025-05-05 42.71 42.91 42.60 42.66 2,296,171 -0.18 -0.42
2025-05-02 42.71 42.88 42.61 42.84 2,223,035 +0.53 +1.25
2025-05-01 42.32 42.66 42.30 42.31 773,809 -0.14 -0.33
2025-04-30 42.15 42.56 41.77 42.45 2,180,921 0.00 0.00
2025-04-29 42.31 42.50 42.15 42.45 1,206,885 +0.08 +0.19
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 43.08
On 2025-05-07		 42.57
On 2025-05-06		 0.50 1.18 43.08
On 2025-05-07		 42.69
On 2025-05-08		 -0.89 42.79
10D 43.08
On 2025-05-07		 41.77
On 2025-04-30		 0.75 1.78 43.08
On 2025-05-07		 42.69
On 2025-05-08		 -0.89 42.56
20D 43.08
On 2025-05-07		 38.05
On 2025-04-10		 3.27 8.27 41.29
On 2025-04-17		 40.43
On 2025-04-21		 -2.08 41.64
WTD 43.08
On 2025-05-07		 42.57
On 2025-05-06		 -0.03 -0.07 43.08
On 2025-05-07		 42.69
On 2025-05-08		 -0.89 42.78
MTD 43.08
On 2025-05-07		 42.30
On 2025-05-01		 0.36 0.85 43.08
On 2025-05-07		 42.69
On 2025-05-08		 -0.89 42.71
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
EWC

iShares MSCI Canada ETF

42.81 -0.08 -0.19 1,048,710