iShares Core MSCI All Country World ex Canada Index ETF (TSX:XAW.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 34.66
+0.20 (0.58%)
Jul 4, 2025, 4:00 PM EDT
TSX:XAW.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | - | 0.35% | - |
| Jul 2, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | 0.38% | - |
| Jun 30, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | - | 0.53% | 200 |
| Jun 27, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | - | - | - |
| Jun 26, 2025 | 33.93 | 34.03 | 33.93 | 34.03 | - | -0.03% | 1,600 |
| Jun 25, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | - | 1.34% | - |
| Jun 24, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | - | 0.87% | - |
| Jun 23, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | - | 0.03% | - |
| Jun 20, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | - | -0.48% | - |
| Jun 19, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | - | 0.06% | - |
| Jun 18, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | - | -0.95% | - |
| Jun 17, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | - | 0.90% | - |
| Jun 16, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | - | -1.24% | - |
| Jun 13, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | - | -0.03% | - |
| Jun 12, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | - | 0.24% | 200 |
| Jun 11, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | 0.33% | - |
| Jun 10, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | - | 0.21% | - |
| Jun 9, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | - | 0.84% | - |
| Jun 6, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | - | -0.45% | - |
| Jun 5, 2025 | 33.47 | 33.49 | 33.47 | 33.49 | - | 0.42% | 300 |
| Jun 4, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | - | 0.36% | - |
| Jun 3, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | - | 0.42% | - |
| Jun 2, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | - | -0.03% | 100 |
| May 30, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | - | 0.39% | - |
| May 29, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | - | -0.66% | - |
| May 28, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | - | 0.03% | - |
| May 27, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | - | 1.59% | 6,800 |
| May 26, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | - | -0.43% | - |
| May 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | -0.09% | - |
| May 22, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | - | -1.11% | - |
| May 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 0.15% | - |
| May 20, 2025 | 33.14 | 33.15 | 33.14 | 33.15 | - | 0.55% | 2,100 |
| May 16, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | - | 0.43% | - |
| May 15, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | - | -0.06% | - |
| May 14, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | - | 0.09% | - |
| May 13, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | - | 3.01% | 4,000 |
| May 12, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | - | 0.06% | - |
| May 9, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | - | 0.51% | - |
| May 8, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | 0.06% | - |
| May 7, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | - | -0.66% | 100 |
| May 6, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | - | -0.25% | - |
| May 5, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | - | 1.56% | - |
| May 2, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | - | 0.51% | - |
| May 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | 0.03% | - |
| Apr 30, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | - | 0.06% | - |
| Apr 29, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | - | 0.77% | 100 |
| Apr 28, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | - | 0.42% | - |
| Apr 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | - | 1.71% | - |
| Apr 24, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | - | -0.88% | - |
| Apr 23, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | - | 4.61% | 1,100 |