iShares Global Water Index ETF - CWW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	64	64.4	64.4	64.82	64	2,900
December 22, 2025	63.82	64.36	64.36	64.39	63.82	4,108
December 19, 2025	65.21	64.65	64.65	65.21	64.2	1,638
December 18, 2025	64.06	64.7	64.7	64.7	64.06	3,100
December 17, 2025	63.66	64.05	64.05	64.25	63.66	1,516
December 16, 2025	64.09	63.98	63.98	64.35	63.98	2,300
December 15, 2025	64.27	64.57	64.57	64.65	64.27	5,600
December 12, 2025	64.25	64.23	64.23	64.61	64.23	1,581
December 11, 2025	63.69	64.42	64.42	64.45	63.69	1,300
December 10, 2025	63.78	63.65	63.65	63.78	63.5	4,900
December 09, 2025	64.36	63.76	63.76	64.36	63.7	1,000
December 08, 2025	64.46	64.45	64.45	64.75	64.08	1,700
December 05, 2025	65.29	64.46	64.46	65.29	64.42	4,815
December 04, 2025	66.56	65.62	65.62	66.56	65.62	1,100
December 03, 2025	65.72	65.93	65.93	65.96	65.7	1,231
December 02, 2025	65.6	66.08	66.08	66.08	65.6	500
December 01, 2025	66.15	65.83	65.83	66.15	65.45	2,228
November 28, 2025	65.95	65.77	65.77	65.95	65.57	1,314
November 27, 2025	66.36	66	66	66.36	66	300
November 26, 2025	66.47	66.32	66.32	66.47	66.17	1,300
November 25, 2025	65.65	66.37	66.37	66.44	65.65	700
November 24, 2025	64.63	64.93	64.93	65	64.63	5,500
November 21, 2025	64.06	65.18	65.18	65.2	64.06	2,420
November 20, 2025	63.68	63.19	63.19	63.86	63.11	7,245
November 19, 2025	63.66	63.91	63.91	64.23	63.48	4,531
November 18, 2025	64.11	63.66	63.66	64.11	63.66	15,276
November 17, 2025	65.07	64.75	64.75	65.13	64.75	1,600
November 14, 2025	64.73	65.61	65.61	65.84	64.73	1,308
November 13, 2025	65.78	65.74	65.74	65.93	65.65	9,522
November 12, 2025	66.72	66.04	66.04	66.73	66.04	2,700
November 11, 2025	66.17	66.25	66.25	66.25	66.03	800
November 10, 2025	65.8	66.2	66.2	66.2	65.68	2,400
November 07, 2025	66.07	65.89	65.89	66.07	65.5	3,400
November 06, 2025	66.55	66.28	66.28	66.55	65.9	2,100
November 05, 2025	66.11	66.5	66.5	66.51	65.88	11,300
November 04, 2025	65	65.19	65.19	65.45	64.88	2,000
November 03, 2025	64.94	64.98	64.98	65.05	64.75	1,800
October 31, 2025	64.84	65.17	65.17	65.17	64.84	619
October 30, 2025	65.39	65.55	65.55	65.63	65.39	1,015
October 29, 2025	66.03	65.63	65.63	66.45	65.4	2,536
October 28, 2025	66.61	66.35	66.35	66.61	66.07	1,520
October 27, 2025	67.49	66.91	66.91	67.49	66.76	913
October 24, 2025	67.4	67.49	67.49	67.49	67.4	2,200
October 23, 2025	66.81	67	67	67	66.63	1,531
October 22, 2025	67.36	66.62	66.62	67.37	66.62	2,672
October 21, 2025	66.82	66.82	66.82	66.82	66.82	500
October 20, 2025	66.77	66.88	66.88	67	66.77	1,637
October 17, 2025	66.14	66.21	66.21	66.57	66.14	1,900
October 16, 2025	66.19	66.07	66.07	66.19	66.07	638
October 15, 2025	66	65.96	65.96	66	65.9	1,612
October 14, 2025	64.68	65.37	65.37	65.5	64.68	3,500
October 10, 2025	65.01	64.68	64.68	65.01	64.27	1,325
October 09, 2025	65.33	64.98	64.98	65.33	64.98	1,329
October 08, 2025	65.27	65.42	65.42	65.46	65.09	3,700
October 07, 2025	65.53	65.06	65.06	65.53	65.05	4,935
October 06, 2025	65.57	65.6	65.6	65.79	65.45	700
October 03, 2025	65.12	65.47	65.47	65.86	65.04	2,200
October 02, 2025	64.97	64.97	64.97	64.97	64.97	447
October 01, 2025	65.47	65.1	65.1	65.48	65.1	1,227
September 30, 2025	64.59	65.3	65.3	65.3	64.51	2,037

iShares Global Water Index ETF (CWW.TO) TSX