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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	65.29	65.3	65.3	65.3	65.29	500
August 12, 2025	64.56	65.1	65.1	65.1	64.41	3,830
August 11, 2025	64.36	64.3	64.3	64.36	64.28	740
August 08, 2025	64.25	64.2	64.12	64.42	64.2	960
August 07, 2025	63.58	64.25	64.25	64.29	63.58	1,320
August 06, 2025	63.65	63.45	63.45	63.65	63.45	601
August 05, 2025	63.69	63.34	63.52	63.69	63.34	1,535
August 01, 2025	62.77	63.09	63.09	63.09	62.77	1,700
July 31, 2025	62.39	62.93	62.93	63.15	62.39	1,200
July 30, 2025	62.05	62.35	62.35	62.65	62.05	1,341
July 29, 2025	62.26	62.02	62.02	62.26	62.02	819
July 28, 2025	62.82	62.07	62.07	62.82	62.07	900
July 25, 2025	62.22	62.34	62.34	62.34	62.21	4,415
July 24, 2025	62.2	62.15	62.15	62.2	62.15	733
July 23, 2025	62.55	62.4	62.4	62.55	62.35	1,000
July 22, 2025	62.55	62.55	62.55	62.55	62.55	200
July 21, 2025	62.76	62.7	62.7	63.09	62.64	3,122
July 18, 2025	62.63	62.59	62.59	62.63	62.59	325
July 17, 2025	61.72	62.46	62.46	62.5	61.72	2,000
July 16, 2025	62.03	61.6	61.6	62.03	61.6	526
July 15, 2025	62.35	61.79	61.79	62.35	61.79	2,746
July 14, 2025	62.54	62.35	62.35	62.54	62.26	600
July 11, 2025	62.61	62.59	62.59	62.61	62.42	415
July 10, 2025	62.9	62.95	62.95	63	62.9	1,346
July 09, 2025	62.67	62.65	62.65	62.88	62.65	1,000
July 08, 2025	62.3	62.67	62.67	62.67	62.29	2,329
July 07, 2025	62.59	62.33	62.33	62.59	62.06	3,600
July 04, 2025	62.45	62.55	62.55	62.55	62.45	1,427
July 03, 2025	62.7	62.8	62.8	62.8	62.7	400
July 02, 2025	62.7	62.74	62.74	62.74	62.69	1,336
June 30, 2025	62.45	62.45	62.45	62.45	62.45	616
June 27, 2025	62.71	62.5	62.5	62.71	62.5	935
June 26, 2025	61.75	62	62	62	61.67	7,224
June 25, 2025	62.07	61.82	61.82	62.07	61.8	1,943
June 24, 2025	62.4	62.58	62.14	62.75	62.4	1,500
June 23, 2025	61.34	62.27	61.83	62.27	61.34	3,300
June 20, 2025	61.89	61.36	60.93	61.89	61.36	3,000
June 19, 2025	61.04	61	61	61.04	60.96	1,815
June 18, 2025	61.25	61.41	61.41	61.61	61.25	4,909
June 17, 2025	61.25	61.25	61.25	61.25	61.2	2,600
June 16, 2025	61.49	61.26	61.26	61.8	61.26	3,100
June 13, 2025	61.62	61.27	61.27	61.62	61.05	5,022
June 12, 2025	61.79	62.07	62.07	62.07	61.73	1,300
June 11, 2025	62.23	62.19	62.19	62.38	62.15	6,500
June 10, 2025	61.79	62.15	62.15	62.18	61.79	4,010
June 09, 2025	61.8	61.43	61.43	61.8	61.43	500
June 06, 2025	61.8	61.75	61.75	61.97	61.6	3,637
June 05, 2025	61.19	61.44	61.44	61.51	61.18	1,028
June 04, 2025	61.65	61.3	61.3	61.67	61.3	1,705
June 03, 2025	61.47	61.73	61.73	61.73	61.42	4,526
June 02, 2025	61.58	61.6	61.6	61.6	61.37	1,000
May 30, 2025	62.25	61.58	61.58	62.25	61.58	332
May 29, 2025	61.89	62.1	62.1	62.1	61.89	3,836
May 28, 2025	62.25	61.9	61.9	62.25	61.59	7,200
May 27, 2025	62.11	62.18	62.18	62.19	62.11	513
May 26, 2025	61.74	61.62	61.62	61.74	61.59	1,500
May 23, 2025	61.17	60.96	60.96	61.21	60.69	1,700

iShares Global Water Index ETF (CWW.TO) TSX