EWC: iShares MSCI Canada ETF

As of Friday, December 5th, 2025

$ 53.29

+0.22 +0.41%

Open: 53.25
High: 53.48
Low: 53.15
Volume: 2,119,876
Previous Close on Thursday, December 4th, 2025

$ 53.07

+0.60 +1.14%

Open: 52.58
High: 53.15
Low: 52.56
Volume: 3,088,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 53.25 53.48 53.15 53.29 2,119,876 +0.22 +0.41
2025-12-04 52.58 53.15 52.56 53.07 3,088,225 +0.60 +1.14
2025-12-03 52.34 52.55 52.21 52.47 1,114,515 +0.33 +0.63
2025-12-02 52.30 52.30 51.89 52.14 2,416,985 -0.04 -0.08
2025-12-01 52.52 52.67 52.15 52.18 1,383,705 -0.52 -0.99
2025-11-28 52.45 52.76 52.34 52.70 910,164 +0.45 +0.86
2025-11-26 51.69 52.32 51.69 52.25 1,652,488 +0.69 +1.34
2025-11-25 51.10 51.61 50.95 51.56 2,352,096 +0.51 +1.00
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 53.48
On 2025-12-05		 51.89
On 2025-12-02		 0.59 1.12 52.67
On 2025-12-01		 51.89
On 2025-12-02		 -1.48 52.63
10D 53.48
On 2025-12-05		 49.74
On 2025-11-21		 3.38 6.77 52.76
On 2025-11-28		 51.89
On 2025-12-02		 -1.64 52.11
20D 53.48
On 2025-12-05		 49.31
On 2025-11-07		 3.54 7.12 51.81
On 2025-11-12		 49.74
On 2025-11-21		 -4.00 51.39
WTD 53.48
On 2025-12-05		 51.89
On 2025-12-02		 0.59 1.12 52.67
On 2025-12-01		 51.89
On 2025-12-02		 -1.48 52.63
MTD 53.48
On 2025-12-05		 51.89
On 2025-12-02		 0.59 1.12 52.67
On 2025-12-01		 51.89
On 2025-12-02		 -1.48 52.63
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
EWC

iShares MSCI Canada ETF

53.29 +0.22 +0.41 2,119,876