iShares VII Public Limited Company - iShares MSCI Canada UCITS ETF (IHCNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:42AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | 79 |
| Apr 30, 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | 191 |
| Apr 29, 2024 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | 21 |
| Apr 26, 2024 | 187.60 | 187.60 | 187.08 | 187.46 | 187.46 | 208 |
| Apr 25, 2024 | 184.88 | 185.33 | 184.88 | 185.33 | 185.33 | 155 |
| Apr 24, 2024 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | 86 |
| Apr 23, 2024 | 186.82 | 188.10 | 186.82 | 188.10 | 188.10 | 39 |
| Apr 22, 2024 | 184.76 | 186.72 | 184.76 | 186.72 | 186.72 | 42 |
| Apr 19, 2024 | 184.97 | 185.85 | 184.97 | 185.85 | 185.85 | 131 |
| Apr 18, 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 1,066 |
| Apr 17, 2024 | 184.09 | 184.09 | 184.00 | 184.00 | 184.00 | 156 |
| Apr 16, 2024 | 182.18 | 182.60 | 182.18 | 182.60 | 182.60 | 175 |
| Apr 15, 2024 | 186.75 | 186.75 | 184.98 | 185.49 | 185.49 | 2,788 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 188.32 | 188.75 | 187.38 | 187.38 | 187.38 | 86 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | 8 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 189.72 | 189.96 | 189.72 | 189.96 | 189.96 | 46 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 190.69 | 190.69 | 190.69 | 190.69 | 190.69 | 23 |
| Apr 02, 2024 | 189.65 | 189.96 | 189.65 | 189.96 | 189.96 | 848 |
| Apr 01, 2024 | 190.43 | 190.43 | 190.43 | 190.43 | 190.43 | 2 |
| Mar 28, 2024 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 90 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 188.41 | 188.56 | 188.30 | 188.30 | 188.30 | 133 |
| Mar 25, 2024 | 189.32 | 189.38 | 189.32 | 189.38 | 189.38 | 97 |
| Mar 22, 2024 | 190.23 | 190.23 | 188.57 | 188.57 | 188.57 | 119 |
| Mar 21, 2024 | 191.55 | 191.55 | 191.14 | 191.14 | 191.14 | 829 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | 187.72 | 187.72 | 187.63 | 187.63 | 187.63 | 71 |
| Mar 18, 2024 | 188.13 | 188.13 | 188.05 | 188.05 | 188.05 | 49 |
| Mar 15, 2024 | 188.49 | 188.63 | 187.63 | 187.63 | 187.63 | 75 |
| Mar 14, 2024 | 188.29 | 188.92 | 188.29 | 188.92 | 188.92 | 312 |
| Mar 13, 2024 | 190.01 | 190.54 | 190.01 | 190.54 | 190.54 | 48 |
| Mar 12, 2024 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | 29 |
| Mar 11, 2024 | 186.84 | 186.84 | 186.50 | 186.50 | 186.50 | 258 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 117 |
| Mar 06, 2024 | 186.79 | 186.79 | 185.98 | 185.98 | 185.98 | 48 |
| Mar 05, 2024 | 185.09 | 185.09 | 185.09 | 185.09 | 185.09 | 20 |
| Mar 04, 2024 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | 7 |
| Mar 01, 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 15 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 182.79 | 182.98 | 182.17 | 182.17 | 182.17 | 135 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | 27 |
| Feb 23, 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | 45 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 182.04 | 182.04 | 181.21 | 181.21 | 181.21 | 450 |
| Feb 20, 2024 | 182.99 | 183.02 | 182.99 | 183.02 | 183.02 | 139 |
| Feb 16, 2024 | 184.15 | 184.16 | 184.15 | 184.16 | 184.16 | 536 |
| Feb 15, 2024 | 181.97 | 181.98 | 181.97 | 181.98 | 181.98 | 53 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | 236 |
| Feb 12, 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | 16 |
| Feb 09, 2024 | 181.34 | 181.38 | 181.34 | 181.38 | 181.38 | 821 |
| Feb 08, 2024 | 180.73 | 180.73 | 180.73 | 180.73 | 180.73 | 892 |
| Feb 07, 2024 | 180.27 | 180.27 | 180.27 | 180.27 | 180.27 | 8 |
| Feb 06, 2024 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 292 |
| Feb 05, 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | 49 |
| Feb 02, 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | 3,823 |
| Feb 01, 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | 278 |
| Jan 31, 2024 | 183.80 | 183.80 | 182.70 | 182.70 | 182.70 | 25 |
| Jan 30, 2024 | 182.81 | 183.10 | 182.81 | 183.10 | 183.10 | 101 |
| Jan 29, 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | 6 |
| Jan 26, 2024 | 182.54 | 182.54 | 182.16 | 182.16 | 182.16 | 111 |
| Jan 25, 2024 | 180.81 | 180.81 | 180.78 | 180.78 | 180.78 | 135 |
| Jan 24, 2024 | 180.83 | 180.83 | 180.83 | 180.83 | 180.83 | 19 |
| Jan 23, 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | 61 |
| Jan 22, 2024 | 180.64 | 180.64 | 179.78 | 179.78 | 179.78 | 1,098 |
| Jan 19, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 10 |
| Jan 18, 2024 | 178.06 | 178.06 | 176.25 | 176.25 | 176.25 | 133 |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 180.18 | 180.18 | 179.73 | 179.73 | 179.73 | 760 |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | 182.22 | 182.22 | 181.80 | 181.80 | 181.80 | 2,233 |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | 181.73 | 182.20 | 181.73 | 182.20 | 182.20 | 273 |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 179.41 | 179.41 | 179.41 | 179.41 | 179.41 | 373 |
| Jan 02, 2024 | 181.95 | 182.05 | 181.95 | 182.05 | 182.05 | 237 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 183.91 | 184.67 | 183.91 | 184.32 | 184.32 | 292 |
| Dec 26, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | 179.87 | 179.87 | 179.87 | 179.87 | 179.87 | 340 |
| Dec 20, 2023 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | 25 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | 178.02 | 178.03 | 178.02 | 178.03 | 178.03 | 176 |
| Dec 15, 2023 | 178.20 | 178.20 | 176.34 | 176.34 | 176.34 | 927 |
| Dec 14, 2023 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | 114 |
| Dec 13, 2023 | 172.91 | 172.91 | 172.91 | 172.91 | 172.91 | 52 |
| Dec 12, 2023 | 171.04 | 171.74 | 171.04 | 171.68 | 171.68 | 1,600 |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.