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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	64.47	64.48	64.48	64.48	64.29	1,000
September 26, 2025	64.08	64.44	64.44	64.44	64.08	2,100
September 25, 2025	63.84	63.91	63.91	64.1	63.84	2,436
September 24, 2025	64.5	64.43	64.43	64.5	64.02	1,000
September 23, 2025	64.47	64.51	64.3	64.92	64.47	1,801
September 22, 2025	64.35	64.4	64.19	64.64	64.1	6,037
September 19, 2025	64.87	64.34	64.13	64.87	64.1	50,603
September 18, 2025	64	64.92	64.71	64.92	63.98	6,109
September 17, 2025	64.26	64.39	64.18	64.39	64.26	1,000
September 16, 2025	64.43	64.26	64.05	64.43	64.26	600
September 15, 2025	64.79	64.75	64.54	65.38	64.75	1,900
September 12, 2025	64.91	64.8	64.8	65	64.8	609
September 11, 2025	64.45	64.62	64.62	64.62	64.45	525
September 10, 2025	64.23	64.33	64.33	64.33	63.95	2,051
September 09, 2025	65	64.23	64.23	65	63.78	1,526
September 08, 2025	65.49	65.26	65.26	65.49	64.99	3,748
September 05, 2025	64.79	65.69	65.69	65.75	64.79	1,847
September 04, 2025	63.87	64.4	64.4	64.51	63.87	2,118
September 03, 2025	63.86	63.51	63.51	63.86	63.49	1,001
September 02, 2025	64.35	63.86	63.86	64.35	63.42	1,200
August 29, 2025	65	64.5	64.5	65.05	64.39	1,900
August 28, 2025	65.62	65.15	65.15	65.68	64.87	1,748
August 27, 2025	65.36	65.37	65.37	65.51	65.36	1,111
August 26, 2025	65.75	65.29	65.29	65.75	65.13	1,200
August 25, 2025	66	65.75	65.75	66	65.75	1,200
August 22, 2025	65.75	66	66	66	65.75	1,000
August 21, 2025	65.58	65.28	65.28	65.58	65.28	1,748
August 20, 2025	65.67	65.73	65.73	65.73	65.67	600
August 19, 2025	65.06	65.51	65.51	65.51	65.06	1,810
August 18, 2025	65.2	65.14	65.14	65.2	64.78	4,529
August 15, 2025	65.3	65.23	65.23	65.3	65	1,500
August 14, 2025	65.8	65.43	65.43	65.8	65.13	1,309

iShares Global Water Index ETF (CWW.TO) TSX