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
February 20, 2026	53.03	53.46	53.46	53.48	53	97,252
February 19, 2026	53.1	53.08	53.08	53.1	52.87	71,200
February 18, 2026	53.01	53.22	53.22	53.34	52.95	56,100
February 17, 2026	52.68	52.75	52.75	52.89	52.43	103,928
February 13, 2026	52.63	52.66	52.66	52.83	52.31	69,700
February 12, 2026	53.25	52.56	52.56	53.3	52.5	115,640
February 11, 2026	53.21	53.09	53.09	53.29	52.9	41,400
February 10, 2026	53.01	52.86	52.86	53.03	52.85	49,110
February 09, 2026	52.79	52.93	52.93	53.03	52.66	82,511
February 06, 2026	52.25	52.91	52.91	52.96	52.23	51,632
February 05, 2026	52.02	51.96	51.96	52.23	51.78	52,800
February 04, 2026	52.8	52.46	52.46	52.83	52.27	84,800
February 03, 2026	53.01	52.51	52.51	53.01	52.18	90,028
February 02, 2026	52.48	52.86	52.86	53	52.38	77,000
January 30, 2026	52.2	52.37	52.37	52.37	52.05	43,400
January 29, 2026	52.51	52.27	52.27	52.51	51.89	49,700
January 28, 2026	52.69	52.51	52.51	52.69	52.5	75,912
January 27, 2026	52.89	52.73	52.73	52.9	52.68	57,647
January 26, 2026	52.66	52.79	52.79	52.88	52.65	54,700
January 23, 2026	52.7	52.5	52.5	52.7	52.43	63,700
January 22, 2026	52.82	52.77	52.77	52.92	52.72	61,747
January 21, 2026	52.14	52.64	52.64	52.84	52.1	48,847
January 20, 2026	52.25	52.03	52.03	52.41	51.89	113,303
January 19, 2026	52.89	53.11	53.11	53.12	52.58	159,325
January 16, 2026	53.35	53.27	53.27	53.37	53.12	67,121
January 15, 2026	53.29	53.2	53.2	53.39	53.16	73,601
January 14, 2026	52.93	53.01	53.01	53.01	52.71	84,237
January 13, 2026	53.27	53.05	53.05	53.27	52.95	90,758
January 12, 2026	52.98	53.21	53.21	53.22	52.95	116,400
January 09, 2026	52.78	53.15	53.15	53.2	52.78	50,600
January 08, 2026	52.52	52.59	52.59	52.65	52.4	53,008
January 07, 2026	52.55	52.53	52.53	52.68	52.44	76,500
January 06, 2026	52.11	52.57	52.57	52.57	52.11	96,846
January 05, 2026	51.88	52.09	52.09	52.13	51.88	107,634
January 02, 2026	51.63	51.53	51.53	51.66	51.31	87,838
December 31, 2025	51.4	51.15	51.15	51.4	51.13	62,700
December 30, 2025	51.47	51.35	51.35	51.47	51.32	40,607
December 29, 2025	51.64	51.68	51.68	51.68	51.52	51,828
December 23, 2025	51.54	51.66	51.66	51.66	51.54	50,900
December 22, 2025	51.63	51.65	51.65	51.65	51.47	52,700
December 19, 2025	51.15	51.49	51.49	51.52	51.15	39,200
December 18, 2025	51.04	51.03	51.03	51.24	50.93	42,236
December 17, 2025	51.16	50.66	50.66	51.2	50.65	154,118
December 16, 2025	51.05	51.09	51.09	51.13	50.8	80,138
December 15, 2025	51.61	51.3	51.3	51.65	51.25	70,900
December 12, 2025	51.76	51.3	51.3	51.76	51.2	55,116
December 11, 2025	51.57	51.8	51.8	51.83	51.41	47,339
December 10, 2025	51.53	51.74	51.74	51.81	51.45	56,700
December 09, 2025	51.53	51.5	51.5	51.61	51.44	65,100
December 08, 2025	51.64	51.55	51.55	51.65	51.47	54,639
December 05, 2025	51.96	51.62	51.62	52	51.59	114,421
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

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