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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	98.98	98.96	98.96	99.06	98.92	4,330
June 30, 2025	99.01	98.9	98.9	99.01	98.67	7,306
June 27, 2025	98.23	98.99	98.99	99.26	98.23	6,366
June 26, 2025	97.77	98.04	98.04	98.08	97.61	6,600
June 25, 2025	98.01	97.85	97.77	98.02	97.75	6,027
June 24, 2025	97.9	98.62	98.62	98.68	97.9	3,913
June 23, 2025	96.94	97.45	97.45	97.48	96.65	6,325
June 20, 2025	97.24	96.68	96.68	97.24	96.5	5,802
June 19, 2025	96.7	96.18	96.18	96.97	96.1	3,400
June 18, 2025	96.55	96.79	96.79	97.21	96.55	7,529
June 17, 2025	96.37	96.4	96.4	96.67	96.28	4,303
June 16, 2025	96.56	96.75	96.75	97.02	96.56	4,500
June 13, 2025	96.78	96.03	96.03	96.78	96	24,043
June 12, 2025	97.07	97.37	97.37	97.45	97.04	5,606
June 11, 2025	97.96	97.43	97.43	97.96	97.27	8,941

iShares MSCI World Index ETF (XWD.TO) TSX