iShares MSCI World Index ETF - XWD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	107.17	107.61	107.61	107.63	107.17	4,042
September 25, 2025	106.9	107	107	107.02	106.53	152,000
September 24, 2025	107.47	107.25	107.25	107.52	107.17	3,900
September 23, 2025	107.7	107.25	107.25	107.7	107.12	3,318
September 22, 2025	106.85	107.58	107.58	107.61	106.8	5,100
September 19, 2025	106.99	106.89	106.89	106.99	106.39	4,200
September 18, 2025	106.46	106.58	106.58	106.85	106.34	5,300
September 17, 2025	106.08	105.87	105.87	106.13	105.51	14,700
September 16, 2025	106.23	105.95	105.95	106.23	105.93	2,842
September 15, 2025	106.53	106.25	106.25	106.77	106.24	6,400
September 12, 2025	106.33	106.37	106.37	106.48	106.29	5,837
September 11, 2025	105.94	106.43	106.43	106.45	105.94	4,400
September 10, 2025	105.85	105.69	105.69	105.85	105.51	3,644
September 09, 2025	105.02	105.43	105.43	105.43	104.74	8,600
September 08, 2025	104.83	104.88	104.88	105.03	104.78	7,914
September 05, 2025	105.2	104.77	104.77	105.2	104.22	8,454
September 04, 2025	103.84	104.58	104.58	104.58	103.84	6,611
September 03, 2025	103.35	103.4	103.59	103.67	103.26	3,417
September 02, 2025	102.89	103.06	103.06	103.06	102.51	4,500
August 29, 2025	104.28	103.53	103.53	104.28	103.43	9,600
August 28, 2025	104.14	104.31	104.31	104.33	103.94	11,704
August 27, 2025	104.34	104.28	104.28	104.47	104.13	11,000
August 26, 2025	104.07	104.43	104.43	104.43	104	3,844
August 25, 2025	104.25	104.3	104.3	104.48	104.25	8,320
August 22, 2025	104.33	104.86	104.86	104.99	104.32	16,800
August 21, 2025	103.89	103.76	103.76	103.98	103.61	2,202
August 20, 2025	103.88	103.95	103.95	104.02	103.19	6,900
August 19, 2025	104.4	103.9	103.9	104.45	103.85	15,752
August 18, 2025	103.92	103.98	103.98	104.1	103.87	6,000
August 15, 2025	104.2	104.06	104.06	104.23	103.98	7,643
August 14, 2025	103.59	104.07	104.07	104.14	103.59	7,200
August 13, 2025	103.78	103.77	103.77	103.78	103.51	6,600
August 12, 2025	102.89	103.42	103.42	103.43	102.65	14,830
August 11, 2025	102.43	102.24	102.24	102.78	102.22	12,110
August 08, 2025	101.93	102.36	102.36	102.43	101.93	6,700
August 07, 2025	102	101.51	101.51	102.14	101.36	7,215
August 06, 2025	101	101.46	101.46	101.6	100.94	17,123
August 05, 2025	101.3	101.02	101.02	101.56	101.02	9,200
August 01, 2025	100.41	99.95	99.95	100.41	99.62	10,297
July 31, 2025	102.45	101.74	101.74	102.46	101.52	10,200
July 30, 2025	102.21	102.07	102.07	102.41	101.57	14,442
July 29, 2025	102.34	101.94	101.94	102.34	101.84	4,400
July 28, 2025	102.04	101.9	101.9	102.05	101.68	6,900
July 25, 2025	101.51	102.15	102.15	102.2	101.51	3,846
July 24, 2025	101.37	101.41	101.41	101.6	101.37	3,400
July 23, 2025	100.73	101.14	101.14	101.14	100.57	6,800
July 22, 2025	100.55	100.17	100.17	100.55	99.9	5,226
July 21, 2025	100.56	100.46	100.46	100.91	100.44	10,400
July 18, 2025	100.82	100.5	100.5	100.82	100.43	2,226
July 17, 2025	100.2	100.78	100.78	100.78	100.2	3,400
July 16, 2025	99.92	99.78	99.78	99.98	99.01	10,938
July 15, 2025	100.2	99.79	99.79	100.31	99.79	3,100
July 14, 2025	99.91	100.12	100.12	100.19	99.91	2,400
July 11, 2025	99.99	99.86	99.86	100.01	99.8	4,523
July 10, 2025	100.32	100.28	100.28	100.45	100.09	8,900
July 09, 2025	99.88	100.07	100.07	100.12	99.84	3,600
July 08, 2025	99.52	99.56	99.56	99.67	99.52	1,929
July 07, 2025	99.7	99.14	99.14	99.7	99.1	4,841
July 04, 2025	99.5	99.75	99.75	99.83	98.76	10,422
July 03, 2025	99.26	99.5	99.5	99.53	99.26	7,217

iShares MSCI World Index ETF (XWD.TO) TSX