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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	111.54	111.46	111.46	111.54	111.1	13,452
December 03, 2025	110.74	111.24	111.24	111.34	110.74	6,271
December 02, 2025	111.08	111.06	111.06	111.3	110.86	47,700
December 01, 2025	110.63	110.92	110.92	111.29	110.57	10,700
November 28, 2025	111.2	111.56	111.56	111.56	111	9,500
November 27, 2025	111.21	111.61	111.61	111.63	111.08	3,562
November 26, 2025	111.18	111.33	111.33	111.51	111.15	13,000
November 25, 2025	109.88	110.93	110.93	110.97	109.44	14,739
November 24, 2025	108.9	109.88	109.88	109.92	108.83	14,231
November 21, 2025	107.79	108.44	108.44	109.1	107.53	40,400
November 20, 2025	109.83	107.32	107.32	110.42	107.25	57,127
November 19, 2025	108.13	108.61	108.61	108.94	108.01	35,126
November 18, 2025	108.29	107.79	107.79	108.5	107.5	36,682
November 17, 2025	109.94	109.32	109.32	110.27	108.86	18,439
November 14, 2025	109.21	110.25	110.25	110.71	109.07	19,802
November 13, 2025	111.77	110.35	110.35	111.77	110.2	15,000
November 12, 2025	111.95	111.8	111.8	112.02	111.56	7,003
November 11, 2025	111.3	111.7	111.7	111.74	111.15	2,742
November 10, 2025	110.86	111.31	111.31	111.4	110.48	15,400
November 07, 2025	109.59	109.83	109.83	109.83	108.76	21,038
November 06, 2025	111.17	110.31	110.31	111.17	110.21	5,400
November 05, 2025	110.9	111.41	111.41	111.7	110.86	11,142
November 04, 2025	110.77	110.64	110.64	111.22	110.62	6,000
November 03, 2025	112.11	111.57	111.57	112.11	111.32	6,139
October 31, 2025	111.77	111.37	111.37	111.77	110.84	11,000
October 30, 2025	111.37	110.8	110.8	111.46	110.8	13,800
October 29, 2025	111.68	111.36	111.36	111.68	110.76	37,100
October 28, 2025	111.84	111.51	111.51	111.84	111.41	15,030
October 27, 2025	111.29	111.77	111.77	111.77	111.29	10,220
October 24, 2025	110.67	110.6	110.6	110.97	110.6	17,600
October 23, 2025	109.5	109.82	109.82	110	109.37	22,176
October 22, 2025	109.89	109.2	109.2	109.89	108.63	213,400
October 21, 2025	110.21	110.04	110.04	110.21	109.94	8,400
October 20, 2025	109.73	110.3	110.3	110.4	109.64	13,900
October 17, 2025	108.42	109.04	109.04	109.2	108.42	19,299
October 16, 2025	109.55	108.87	108.87	109.7	108.49	45,600
October 15, 2025	109.41	109.12	109.12	109.86	108.59	12,900
October 14, 2025	108.06	108.72	108.72	109.15	107.49	33,600
October 10, 2025	109.74	106.93	106.93	109.74	106.93	26,012
October 09, 2025	109.68	109.79	109.79	109.82	109.59	6,600
October 08, 2025	109.24	109.75	109.75	109.75	109.24	4,000
October 07, 2025	109.87	109.24	109.24	109.87	109.02	3,228
October 06, 2025	109.78	109.71	109.71	109.82	109.62	2,913
October 03, 2025	109.45	109.37	109.37	109.7	109.32	4,400
October 02, 2025	109.38	109.18	109.18	109.38	108.92	4,350
October 01, 2025	108.26	108.98	108.98	108.99	108.25	4,835
September 30, 2025	107.68	108.25	108.25	108.27	107.68	3,556
September 29, 2025	108.11	107.82	107.82	108.11	107.59	3,300
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

iShares MSCI World Index ETF (XWD.TO) TSX