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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.32	112.31	112.31	112.36	111.32	29,035
February 19, 2026	111.56	111.6	111.6	111.72	111.26	17,643
February 18, 2026	111.46	111.95	111.95	112.2	111.42	17,641
February 17, 2026	110.8	111	111	111.25	110.22	26,400
February 13, 2026	110.55	110.65	110.65	111.14	110.05	24,250
February 12, 2026	112.09	110.54	110.54	112.11	110.42	53,880
February 11, 2026	112.21	111.79	111.79	112.29	111.49	28,255
February 10, 2026	111.75	111.46	111.46	111.86	111.43	11,374
February 09, 2026	111.04	111.64	111.64	111.84	111.04	16,818
February 06, 2026	110.09	111.58	111.58	111.7	110.09	18,746
February 05, 2026	109.95	109.69	109.69	110.26	109.35	69,703
February 04, 2026	111.44	110.85	110.85	111.52	110.34	38,739
February 03, 2026	112.09	110.91	110.91	112.09	110.25	28,900
February 02, 2026	111.05	111.9	111.9	112.1	110.97	23,200
January 30, 2026	110.31	110.81	110.81	110.81	110.03	24,315
January 29, 2026	110.94	110.44	110.44	110.94	109.5	47,500
January 28, 2026	111.18	110.84	110.84	111.24	110.84	58,472
January 27, 2026	111.6	111.4	111.4	111.71	111.36	18,391
January 26, 2026	111.27	111.69	111.69	111.84	111.27	10,419
January 23, 2026	111.23	111.04	111.04	111.38	110.86	14,400
January 22, 2026	111.84	111.52	111.52	111.85	111.39	28,941
January 21, 2026	110.14	111.28	111.28	111.79	110.11	40,200
January 20, 2026	110.67	110.16	110.16	111.07	110.02	24,600
January 19, 2026	111.81	112.1	112.1	112.2	111.47	15,318
January 16, 2026	113.11	112.98	112.98	113.19	112.66	15,533
January 15, 2026	112.99	112.71	112.71	113.19	112.65	34,600
January 14, 2026	112.54	112.41	112.41	112.54	111.8	21,600
January 13, 2026	113	112.74	112.74	113	112.46	10,731
January 12, 2026	112.49	113.02	113.02	113.03	112.49	10,214
January 09, 2026	112.15	113.02	113.02	113.07	112.15	10,114
January 08, 2026	111.52	111.75	111.75	111.9	111.37	11,700
January 07, 2026	111.64	111.69	111.69	112	111.48	21,303
January 06, 2026	111	111.74	111.74	111.74	110.96	47,100
January 05, 2026	110.63	110.78	110.78	110.88	110.57	14,222
January 02, 2026	110.02	109.75	109.75	110.14	109.33	16,300
December 31, 2025	109.72	109.26	109.26	109.74	109.24	6,100
December 30, 2025	109.87	109.71	109.71	109.92	109.68	5,601
December 29, 2025	110.48	110.64	109.79	110.64	110.29	8,300
December 23, 2025	110.48	110.61	110.61	110.64	110.48	12,537
December 22, 2025	110.4	110.5	110.5	110.53	110.23	8,422
December 19, 2025	109.5	110.29	110.29	110.35	109.5	17,827
December 18, 2025	109.45	109.41	109.41	109.73	109.1	28,707
December 17, 2025	109.55	108.49	108.49	109.67	108.48	20,500
December 16, 2025	109.35	109.36	109.36	109.51	108.82	16,984
December 15, 2025	110.6	109.86	109.86	110.6	109.86	7,545
December 12, 2025	110.68	109.88	109.88	110.8	109.7	28,661
December 11, 2025	110.39	110.87	110.87	110.98	110.04	15,700
December 10, 2025	110.29	110.79	110.79	110.88	110.2	11,400
December 09, 2025	110.31	110.3	110.3	110.56	110.24	11,639
December 08, 2025	110.5	110.49	110.49	110.51	110.24	8,227
December 05, 2025	111.1	110.53	110.53	111.32	110.53	9,300
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

iShares MSCI World Index ETF (XWD.TO) TSX