iShares Core MSCI All Country World ex Canada Index ETF - XAW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.1	52	52	52.1	51.85	113,302
December 03, 2025	51.72	51.92	51.92	51.96	51.68	303,700
December 02, 2025	51.96	51.83	51.83	51.96	51.75	171,711
December 01, 2025	51.67	51.83	51.83	51.99	51.61	42,040
November 28, 2025	51.88	51.98	51.98	51.99	51.75	39,900
November 27, 2025	52.07	51.96	51.96	52.11	51.88	41,200
November 26, 2025	51.96	51.97	51.97	52.08	51.87	50,868
November 25, 2025	51.36	51.76	51.76	51.82	51.17	69,800
November 24, 2025	50.91	51.28	51.28	51.34	50.83	75,700
November 21, 2025	50.36	50.64	50.64	50.98	50.17	68,429
November 20, 2025	51.44	50.13	50.13	51.55	50.13	69,930
November 19, 2025	50.56	50.79	50.79	50.9	50.51	48,200
November 18, 2025	50.68	50.43	50.43	50.69	50.29	68,735
November 17, 2025	51.5	51.11	51.11	51.62	50.94	50,700
November 14, 2025	51.12	51.54	51.54	51.77	51	61,200
November 13, 2025	52.19	51.58	51.58	52.19	51.57	64,746
November 12, 2025	52.41	52.27	52.27	52.41	52.19	27,337
November 11, 2025	52.07	52.18	52.18	52.26	52	31,309
November 10, 2025	51.81	52.1	52.1	52.12	51.71	57,347
November 07, 2025	51.38	51.41	51.41	51.41	50.93	61,400
November 06, 2025	52.03	51.64	51.64	52.03	51.59	33,000
November 05, 2025	51.91	52.06	52.06	52.26	51.86	12,737
November 04, 2025	51.83	51.76	51.76	52.01	51.74	55,300
November 03, 2025	52.3	52.23	52.23	52.38	52.08	52,707
October 31, 2025	52.19	52.04	52.04	52.19	51.8	54,100
October 30, 2025	52.09	51.83	51.83	52.15	51.83	48,800
October 29, 2025	52.37	52.12	52.12	52.37	51.85	50,800
October 28, 2025	52.33	52.17	52.17	52.33	52.09	46,518
October 27, 2025	52.14	52.33	52.33	52.35	52.14	43,418
October 24, 2025	51.9	51.81	51.81	52.01	51.8	44,204
October 23, 2025	51.16	51.46	51.46	51.52	51.16	57,500
October 22, 2025	51.51	51.13	51.13	51.51	50.94	60,432
October 21, 2025	51.6	51.48	51.48	51.6	51.46	52,100
October 20, 2025	51.37	51.63	51.63	51.69	51.37	47,741
October 17, 2025	50.93	51.03	51.03	51.12	50.78	42,284
October 16, 2025	51.28	50.98	50.98	51.42	50.83	65,300
October 15, 2025	51.13	51.08	51.08	51.41	50.81	59,626
October 14, 2025	50.32	50.83	50.83	51.03	50.25	55,600
October 10, 2025	51.33	49.93	49.93	51.33	49.91	122,131
October 09, 2025	51.48	51.31	51.31	51.48	51.22	40,100
October 08, 2025	51.15	51.36	51.36	51.36	51.07	45,617
October 07, 2025	51.48	51.07	51.07	51.48	51	38,500
October 06, 2025	51.31	51.38	51.38	51.44	51.28	30,304
October 03, 2025	51.21	51.22	51.22	51.38	51.13	33,200
October 02, 2025	51.1	51.1	51.1	51.14	50.98	21,600
October 01, 2025	50.6	50.96	50.96	50.98	50.6	25,500
September 30, 2025	50.4	50.61	50.61	50.62	50.3	33,217
September 29, 2025	50.43	50.42	50.42	50.54	50.31	32,727
September 26, 2025	50.17	50.31	50.31	50.31	50.12	39,718
September 25, 2025	50.01	50.07	50.07	50.09	49.85	27,679
September 24, 2025	50.27	50.18	50.18	50.35	50.13	41,315
September 23, 2025	50.3	50.18	50.18	50.41	50.12	30,600
September 22, 2025	50	50.31	50.31	50.33	49.92	31,816
September 19, 2025	50.18	49.99	49.99	50.18	49.76	19,032
September 18, 2025	49.86	49.98	49.98	50.07	49.82	20,908
September 17, 2025	49.71	49.64	49.64	49.77	49.39	43,500
September 16, 2025	49.71	49.65	49.65	49.71	49.54	40,200
September 15, 2025	49.83	49.72	49.72	49.96	49.7	38,249
September 12, 2025	49.8	49.76	49.76	49.83	49.73	44,392
September 11, 2025	49.56	49.8	49.8	49.84	49.56	18,100

iShares Core MSCI All Country World ex Canada Index ETF (XAW.TO) TSX