IShares VII Ishrs Msci Canada Ucits ETF USD (Acc)

(CCAU)
Sector: n/a
$211.64
$0.00 0.00
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $209.83 $212.71 $209.34 $211.64 8,804
11/11/2024 $211.29 $211.81 $210.43 $211.64 977
08/11/2024 $211.48 $212.13 $210.02 $210.18 130,508
07/11/2024 $210.30 $211.91 $209.94 $211.32 6,428
06/11/2024 $208.25 $209.99 $206.79 $207.57 13,771
05/11/2024 $206.48 $207.59 $206.18 $207.42 5,779
04/11/2024 $205.87 $206.98 $205.34 $205.70 3,380
01/11/2024 $204.61 $206.22 $203.74 $205.40 11,000
31/10/2024 $206.99 $206.99 $204.00 $204.43 10,605
30/10/2024 $207.63 $208.12 $206.55 $207.02 109,027
29/10/2024 $208.96 $210.09 $207.02 $207.02 7,778
28/10/2024 $207.86 $208.53 $206.38 $208.30 2,250
25/10/2024 $208.69 $209.32 $207.96 $207.97 2,742
24/10/2024 $210.03 $210.82 $205.59 $208.95 1,155
23/10/2024 $210.10 $210.24 $208.71 $208.95 4,637
22/10/2024 $210.23 $210.44 $208.97 $209.33 774
21/10/2024 $211.24 $212.14 $210.17 $210.17 1,700
18/10/2024 $210.86 $211.50 $210.59 $211.39 3,748
17/10/2024 $210.91 $211.27 $209.41 $210.74 3,901
16/10/2024 $208.78 $210.00 $208.28 $209.66 11,881
15/10/2024 $209.61 $209.61 $207.80 $208.54 2,472
14/10/2024 $209.67 $209.91 $208.14 $209.64 835
11/10/2024 $208.34 $210.19 $208.03 $210.01 6,809
10/10/2024 $208.00 $208.49 $206.93 $207.76 46,245
09/10/2024 $207.14 $208.25 $206.70 $208.03 3,065
08/10/2024 $207.18 $207.93 $206.46 $206.51 117,299
07/10/2024 $210.58 $210.58 $208.76 $209.29 5,402
04/10/2024 $208.05 $209.55 $207.23 $208.99 401
03/10/2024 $209.24 $209.48 $206.78 $207.98 917
02/10/2024 $209.76 $210.62 $208.88 $209.80 942
01/10/2024 $208.83 $210.01 $207.95 $209.04 2,232
30/09/2024 $208.85 $209.55 $207.72 $207.91 11,687
27/09/2024 $209.30 $210.11 $208.63 $209.73 1,910
26/09/2024 $210.10 $210.61 $209.24 $209.96 9,701
25/09/2024 $208.90 $209.67 $208.43 $208.99 132,862
24/09/2024 $208.89 $209.34 $208.39 $209.25 211,820
23/09/2024 $207.15 $208.44 $206.13 $207.76 525
20/09/2024 $206.85 $207.15 $205.55 $205.64 6,428
19/09/2024 $206.70 $209.47 $205.41 $206.95 8,902
18/09/2024 $204.86 $206.07 $203.70 $203.83 8,773
17/09/2024 $205.41 $206.07 $204.84 $205.34 5,210
16/09/2024 $203.83 $204.95 $203.83 $203.87 1,037
13/09/2024 $203.42 $204.75 $202.66 $202.67 2,928
12/09/2024 $202.35 $202.73 $201.28 $198.76 8,085
11/09/2024 $199.29 $199.83 $197.72 $198.21 19,625
10/09/2024 $199.58 $200.12 $197.60 $198.21 3,486
09/09/2024 $199.07 $200.50 $198.84 $199.82 1,185
06/09/2024 $200.43 $201.20 $197.57 $197.57 480
05/09/2024 $200.24 $201.70 $200.23 $200.28 3,395
04/09/2024 $198.95 $201.51 $198.83 $201.14 7,921
03/09/2024 $203.35 $203.60 $199.44 $200.36 10,188
02/09/2024 $203.08 $203.42 $201.84 $201.95 3,911
30/08/2024 $202.84 $203.73 $201.95 $201.95 914
29/08/2024 $202.54 $203.38 $201.95 $203.28 17,742
28/08/2024 $202.82 $203.67 $202.14 $202.33 1,191
27/08/2024 $203.35 $203.97 $202.37 $202.79 1,615
26/08/2024 $199.92 $200.38 $198.23 $198.62 5,932
23/08/2024 $199.92 $200.38 $198.23 $198.62 5,932
22/08/2024 $199.92 $200.38 $198.23 $198.62 5,932
21/08/2024 $199.02 $199.96 $198.78 $199.68 6,396
20/08/2024 $199.27 $199.43 $198.04 $198.05 1,688
19/08/2024 $197.89 $199.60 $197.71 $199.55 13,294
16/08/2024 $197.59 $198.24 $196.47 $197.23 673
15/08/2024 $195.18 $197.14 $194.80 $197.11 39,207
14/08/2024 $193.15 $194.05 $192.51 $194.05 4,797
13/08/2024 $191.44 $192.32 $190.72 $192.19 7,369
12/08/2024 $190.77 $191.30 $190.13 $190.95 9,020
09/08/2024 $189.94 $190.56 $188.88 $189.95 3,699
08/08/2024 $187.39 $188.92 $186.53 $188.92 8,467
07/08/2024 $187.57 $189.60 $187.03 $189.10 4,819
06/08/2024 $185.09 $186.23 $182.53 $185.12 4,970
05/08/2024 $182.52 $184.97 $179.67 $182.90 5,715
02/08/2024 $190.71 $191.09 $185.70 $185.91 3,510
01/08/2024 $196.75 $196.75 $192.04 $192.04 9,815
31/07/2024 $194.59 $195.37 $194.23 $195.32 1,506
30/07/2024 $192.57 $193.33 $192.03 $192.89 2,097
29/07/2024 $193.89 $193.99 $191.69 $191.69 1,063
26/07/2024 $191.86 $192.97 $191.63 $191.42 2,042
25/07/2024 $190.82 $191.47 $189.58 $191.42 7,109
24/07/2024 $192.18 $193.47 $191.98 $193.20 24,887
23/07/2024 $193.61 $194.25 $193.40 $193.86 3,470
22/07/2024 $193.49 $194.17 $192.85 $193.55 22,426
19/07/2024 $193.77 $193.92 $192.25 $192.77 7,135
18/07/2024 $196.09 $196.85 $194.40 $194.40 24,753
17/07/2024 $195.82 $196.17 $194.91 $195.16 21,925
16/07/2024 $194.08 $195.63 $193.61 $195.35 6,837
15/07/2024 $193.63 $194.81 $193.09 $194.37 3,629
12/07/2024 $193.90 $194.98 $193.49 $194.73 234,025
11/07/2024 $192.14 $193.54 $191.30 $193.06 12,322
10/07/2024 $189.41 $191.37 $189.14 $191.29 2,971
09/07/2024 $190.00 $190.22 $188.60 $188.64 3,693
08/07/2024 $188.38 $189.50 $187.92 $188.68 2,997
05/07/2024 $191.48 $192.22 $189.49 $190.11 6,958
04/07/2024 $191.01 $191.82 $190.52 $191.07 6,318
03/07/2024 $188.13 $191.09 $188.13 $190.55 11,432
02/07/2024 $186.10 $187.23 $185.22 $186.27 26,613
01/07/2024 $187.47 $188.24 $185.74 $186.35 5,562
28/06/2024 $187.72 $188.18 $186.69 $187.25 11,611
27/06/2024 $186.10 $189.60 $185.81 $186.46 12,215
26/06/2024 $186.82 $187.48 $184.41 $185.10 288,825
25/06/2024 $187.08 $187.36 $185.29 $186.10 2,910
24/06/2024 $183.94 $186.33 $183.59 $185.97 7,152
21/06/2024 $183.94 $183.94 $182.68 $183.18 6,580
20/06/2024 $183.69 $184.44 $182.95 $184.06 2,666
19/06/2024 $183.76 $184.46 $182.99 $183.43 3,447
18/06/2024 $183.82 $184.51 $182.98 $184.20 3,190
17/06/2024 $183.88 $183.96 $182.26 $182.39 1,163
14/06/2024 $184.31 $184.76 $182.05 $183.03 2,134
13/06/2024 $186.38 $187.22 $184.06 $184.40 4,229
12/06/2024 $186.37 $188.69 $185.79 $187.79 8,170
11/06/2024 $187.35 $187.99 $185.00 $185.94 980
10/06/2024 $187.28 $187.35 $185.81 $187.24 147
07/06/2024 $190.12 $190.56 $187.50 $187.50 3,425
06/06/2024 $189.38 $189.59 $188.44 $189.05 2,105
05/06/2024 $187.89 $188.98 $187.52 $188.29 2,477
04/06/2024 $188.84 $189.31 $186.62 $186.63 5,972
03/06/2024 $190.93 $191.27 $189.13 $189.62 15,921
31/05/2024 $188.79 $189.85 $188.29 $188.40 19,803
30/05/2024 $185.22 $188.77 $184.52 $188.59 4,436
29/05/2024 $189.51 $190.23 $186.68 $186.68 3,700
28/05/2024 $191.74 $191.93 $190.37 $190.51 1,734
27/05/2024 $188.78 $191.70 $188.78 $190.97 50
24/05/2024 $188.78 $191.13 $188.44 $190.97 2,893
23/05/2024 $191.34 $192.22 $189.80 $190.23 11,930
22/05/2024 $191.68 $191.88 $190.50 $191.14 24,818
21/05/2024 $192.01 $192.70 $191.32 $192.08 13,173
20/05/2024 $192.73 $193.51 $191.55 $193.30 9,059
17/05/2024 $191.82 $191.95 $190.24 $191.58 1,723
16/05/2024 $191.42 $191.58 $190.27 $190.96 15,376
15/05/2024 $190.81 $191.88 $189.90 $191.42 5,017
14/05/2024 $189.81 $190.47 $188.93 $190.15 16,053
13/05/2024 $190.64 $191.11 $190.09 $190.13 5,497