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
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
June 17, 2025	45.07	45.02	45.02	45.15	44.96	31,328
June 16, 2025	45.09	45.28	45.28	45.36	45.05	33,000
June 13, 2025	45.18	44.84	44.84	45.19	44.84	43,334
June 12, 2025	45.44	45.48	45.48	45.52	45.33	31,200
June 11, 2025	45.76	45.53	45.53	45.78	45.47	57,500
June 10, 2025	45.59	45.63	45.63	45.69	45.46	27,000
June 09, 2025	45.5	45.48	45.48	45.59	45.42	33,900
June 06, 2025	45.31	45.43	45.43	45.48	45.28	40,700
June 05, 2025	45.2	44.97	44.97	45.32	44.87	53,600
June 04, 2025	45.22	45.16	45.16	45.29	45.11	49,000
June 03, 2025	44.97	45.19	45.19	45.21	44.92	17,200
June 02, 2025	44.69	45	45	45	44.47	48,300
May 30, 2025	44.96	44.79	44.79	44.97	44.5	25,500
May 29, 2025	45.24	45.11	45.11	45.24	44.87	25,638
May 28, 2025	45.29	45.01	45.01	45.29	44.99	7,900
May 27, 2025	44.95	45.29	45.29	45.29	44.78	41,429
May 26, 2025	44.48	44.93	44.93	44.93	44.48	26,500
May 23, 2025	44.2	44.24	44.24	44.36	44.18	75,047
May 22, 2025	44.86	44.82	44.82	45.04	44.75	45,248

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