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
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
September 10, 2025	49.57	49.43	49.43	49.57	49.33	20,539
September 09, 2025	49.15	49.28	49.28	49.29	49	37,422
September 08, 2025	48.99	49.05	49.05	49.14	48.96	47,514
September 05, 2025	48.99	48.95	48.95	49.09	48.78	45,106
September 04, 2025	48.58	48.84	48.84	48.84	48.51	26,945
September 03, 2025	48.37	48.39	48.39	48.4	48.2	44,211
September 02, 2025	48.14	48.16	48.16	48.16	47.74	64,535
August 29, 2025	48.63	48.33	48.33	48.63	48.25	40,240
August 28, 2025	48.71	48.71	48.71	48.71	48.57	21,805
August 27, 2025	48.74	48.65	48.65	48.77	48.6	23,714
August 26, 2025	48.72	48.81	48.81	48.81	48.6	14,700
August 25, 2025	48.87	48.79	48.79	48.88	48.76	28,500
August 22, 2025	48.64	48.95	48.95	49.07	48.64	42,100
August 21, 2025	48.44	48.43	48.43	48.5	48.35	26,700
August 20, 2025	48.55	48.53	48.53	48.55	48.17	34,500
August 19, 2025	48.7	48.53	48.53	48.75	48.49	48,619
August 18, 2025	48.53	48.53	48.53	48.58	48.46	35,807
August 15, 2025	48.62	48.54	48.54	48.62	48.48	28,746
August 14, 2025	48.43	48.58	48.58	48.58	48.37	15,200
August 13, 2025	48.4	48.48	48.48	48.5	48.37	18,600
August 12, 2025	47.88	48.26	48.26	48.26	47.87	19,104
August 11, 2025	47.86	47.69	47.69	47.87	47.69	51,308
August 08, 2025	47.5	47.73	47.73	47.76	47.5	21,312
August 07, 2025	47.6	47.42	47.42	47.66	47.3	25,000
August 06, 2025	47.23	47.31	47.31	47.38	47.09	25,000
August 05, 2025	47.33	47.15	47.15	47.38	47.06	33,424
August 01, 2025	46.87	46.67	46.67	46.87	46.41	72,649
July 31, 2025	47.82	47.42	47.42	47.86	47.35	32,644
July 30, 2025	47.68	47.6	47.6	47.74	47.41	39,107
July 29, 2025	47.77	47.59	47.59	47.77	47.53	30,808
July 28, 2025	47.72	47.54	47.54	47.72	47.45	29,401
July 25, 2025	47.48	47.65	47.65	47.69	47.45	37,445
July 24, 2025	47.34	47.38	47.38	47.44	47.3	19,800
July 23, 2025	47.07	47.28	47.28	47.3	47.04	29,700
July 22, 2025	47	46.8	46.8	47	46.68	24,105
July 21, 2025	46.99	46.96	46.96	47.18	46.95	27,063
July 18, 2025	47.2	46.95	46.95	47.2	46.92	40,100
July 17, 2025	46.86	47.1	47.1	47.12	46.86	33,500
July 16, 2025	46.72	46.64	46.64	46.72	46.26	44,200
July 15, 2025	46.89	46.6	46.6	46.89	46.6	43,800
July 14, 2025	46.64	46.74	46.74	46.77	46.55	43,336
July 11, 2025	46.72	46.62	46.62	46.72	46.59	40,600
July 10, 2025	46.8	46.81	46.81	46.88	46.74	64,626
July 09, 2025	46.62	46.77	46.77	46.78	46.59	30,548
July 08, 2025	46.44	46.5	46.5	46.56	46.4	25,838
July 07, 2025	46.51	46.36	46.36	46.51	46.23	59,300
July 04, 2025	46.5	46.43	46.43	46.51	46.36	24,200
July 03, 2025	46.25	46.5	46.5	46.5	46.25	54,228
July 02, 2025	46.1	46.24	46.24	46.28	46.1	63,100
June 30, 2025	46.3	46.19	46.19	46.3	46.03	33,700
June 27, 2025	45.93	46.25	46.25	46.33	45.91	35,500
June 26, 2025	45.72	45.8	45.8	45.8	45.59	29,675
June 25, 2025	45.82	45.65	45.65	45.82	45.64	17,408
June 24, 2025	45.85	46.11	46.11	46.14	45.8	31,985
June 23, 2025	45.3	45.55	45.55	45.55	45.1	34,036
June 20, 2025	45.45	45.18	45.18	45.45	45.09	33,945
June 19, 2025	45.11	45.13	45.13	45.15	44.95	42,744
June 18, 2025	45.14	45.2	45.2	45.39	45.08	11,924

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