iShares Global Agriculture Index ETF - COW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	66.79	66.9	66.9	66.91	66.79	2,300
September 25, 2025	67.19	66.49	66.49	67.21	66.47	1,900
September 24, 2025	67.26	67.05	67.05	67.26	67.04	2,338
September 23, 2025	65.93	66.27	66.27	66.7	65.93	8,341
September 22, 2025	65.9	66.18	66.18	66.21	65.76	4,200
September 19, 2025	67.06	66.29	66.29	67.06	66.29	2,316
September 18, 2025	67.4	67.17	67.17	67.4	67.14	3,624
September 17, 2025	67.3	66.75	66.75	67.3	66.75	1,100
September 16, 2025	66.79	67.06	67.06	67.06	66.54	2,400
September 15, 2025	67.62	67	67	67.62	67	3,000
September 12, 2025	68	68.26	68.26	68.26	68	2,144
September 11, 2025	68.35	68.29	68.29	68.38	68.28	1,500
September 10, 2025	67.38	67.89	67.89	67.89	67.38	2,200
September 09, 2025	68	68.07	68.07	68.18	68	1,641
September 08, 2025	68.48	68.38	68.38	68.48	68.26	1,230
September 05, 2025	68.45	68.73	68.73	68.73	68.28	2,327
September 04, 2025	67.94	68.35	68.35	68.35	67.94	1,500
September 03, 2025	68.38	67.95	67.95	68.38	67.95	3,300
September 02, 2025	68.66	68.7	68.7	69	68.57	1,634
August 29, 2025	69.51	68.89	68.89	69.51	68.88	1,100
August 28, 2025	69.44	69.5	69.5	69.54	68.95	3,509
August 27, 2025	69.73	69.83	69.83	69.99	69.73	500
August 26, 2025	69.67	69.67	69.67	69.67	69.67	147
August 25, 2025	69.89	70.32	70.32	70.36	69.89	2,733
August 22, 2025	69.59	70.09	70.09	70.15	69.44	8,649
August 21, 2025	69.05	69.2	69.2	69.2	69.05	1,700
August 20, 2025	69	68.78	68.78	69.13	68.78	1,032
August 19, 2025	68.48	68.58	68.58	68.59	68.48	1,596
August 18, 2025	67.87	68.17	68.17	68.31	67.87	2,140
August 15, 2025	68.14	68.2	68.2	68.2	68.14	337
August 14, 2025	68.33	67.86	67.86	68.33	67.65	2,600
August 13, 2025	68.5	69.11	69.11	69.15	68.5	2,900
August 12, 2025	67.7	68.07	68.07	68.4	67.7	2,920
August 11, 2025	67.75	68.15	68.15	68.15	67.75	2,700
August 08, 2025	67.74	67.75	67.75	67.83	67.73	924
August 07, 2025	67.43	67.42	67.42	67.44	67.39	1,600
August 06, 2025	67.59	67.87	67.87	67.87	67.59	1,048
August 05, 2025	68.67	68.49	68.49	68.67	68.05	4,000
August 01, 2025	67.48	67.52	67.52	67.52	67.48	400
July 31, 2025	68.89	68.98	68.98	69	68.8	1,703
July 30, 2025	68.66	69.2	69.2	69.2	68.66	1,800
July 29, 2025	68.33	68.33	68.33	68.43	68.06	1,600
July 28, 2025	68.21	68.11	68.11	68.21	68.04	724
July 25, 2025	68.26	68.7	68.7	68.7	68.25	5,269
July 24, 2025	68.65	68.3	68.3	68.65	68.28	2,700
July 23, 2025	68.5	68.91	68.91	69.1	68.5	8,100
July 22, 2025	66.76	67.69	67.69	67.7	66.76	3,148
July 21, 2025	67.6	67.06	67.06	67.6	67.03	800
July 18, 2025	67.5	67.33	67.33	67.5	67.23	1,219
July 17, 2025	66.65	67.31	67.31	67.35	66.65	2,847
July 16, 2025	67.5	66.93	66.93	67.5	66.93	2,333
July 15, 2025	67.5	67.5	67.5	67.5	67.5	400
July 14, 2025	67.89	67.99	67.99	67.99	67.89	1,500
July 11, 2025	68	68.22	68.22	68.22	68	9,300
July 10, 2025	69.52	68.75	68.75	69.56	68.75	2,130
July 09, 2025	69.39	69.12	69.12	69.46	68.64	35,600
July 08, 2025	69.4	69.25	69.25	69.4	69.16	1,243
July 07, 2025	68.77	68.64	68.64	69.17	68.55	7,529
July 04, 2025	68.9	68.9	68.9	68.9	68.9	5,018
July 03, 2025	69.1	69.1	69.1	69.1	69.1	800

iShares Global Agriculture Index ETF (COW.TO) TSX