iShares Core MSCI All Country World ex Canada Index ETF (TSX:XAW)
43.53
+0.65 (1.52%)
May 2, 2025, 3:59 PM EDT
TSX:XAW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 43.36 | 43.62 | 43.24 | 43.53 | 43.53 | 1.52% | 144,066 |
May 1, 2025 | 43.04 | 43.19 | 42.82 | 42.88 | 42.88 | 0.68% | 46,400 |
Apr 30, 2025 | 42.30 | 42.59 | 41.95 | 42.59 | 42.59 | -0.26% | 45,703 |
Apr 29, 2025 | 42.44 | 42.81 | 42.41 | 42.70 | 42.70 | 0.66% | 40,800 |
Apr 28, 2025 | 42.50 | 42.60 | 42.19 | 42.42 | 42.42 | -0.12% | 61,200 |
Apr 25, 2025 | 42.25 | 42.47 | 42.01 | 42.47 | 42.47 | 0.47% | 31,000 |
Apr 24, 2025 | 41.63 | 42.27 | 41.62 | 42.27 | 42.27 | 1.54% | 35,505 |
Apr 23, 2025 | 41.76 | 42.12 | 41.51 | 41.63 | 41.63 | 1.78% | 98,100 |
Apr 22, 2025 | 40.51 | 40.99 | 40.51 | 40.90 | 40.90 | 2.12% | 51,518 |
Apr 21, 2025 | 40.45 | 40.45 | 39.71 | 40.05 | 40.05 | -1.86% | 52,546 |
Apr 17, 2025 | 40.84 | 41.01 | 40.64 | 40.81 | 40.81 | 0.69% | 40,327 |
Apr 16, 2025 | 41.20 | 41.21 | 40.30 | 40.53 | 40.53 | -2.45% | 72,400 |
Apr 15, 2025 | 41.36 | 41.74 | 41.36 | 41.55 | 41.55 | 0.80% | 79,130 |
Apr 14, 2025 | 41.52 | 41.52 | 40.99 | 41.22 | 41.22 | 0.68% | 160,500 |
Apr 11, 2025 | 40.18 | 40.99 | 40.00 | 40.94 | 40.94 | 1.39% | 74,100 |
Apr 10, 2025 | 41.44 | 41.44 | 39.45 | 40.38 | 40.38 | -3.81% | 125,000 |
Apr 9, 2025 | 38.60 | 42.10 | 38.60 | 41.98 | 41.98 | 7.70% | 230,200 |
Apr 8, 2025 | 40.50 | 40.65 | 38.57 | 38.98 | 38.98 | -1.24% | 337,730 |
Apr 7, 2025 | 37.50 | 40.26 | 37.47 | 39.47 | 39.47 | -1.15% | 294,300 |
Apr 4, 2025 | 41.08 | 41.19 | 39.86 | 39.93 | 39.93 | -4.91% | 205,800 |
Apr 3, 2025 | 42.57 | 42.59 | 41.99 | 41.99 | 41.99 | -5.51% | 162,900 |
Apr 2, 2025 | 43.76 | 44.56 | 43.76 | 44.44 | 44.44 | 0.63% | 24,300 |
Apr 1, 2025 | 44.18 | 44.31 | 43.96 | 44.16 | 44.16 | -0.16% | 33,025 |
Mar 31, 2025 | 43.75 | 44.30 | 43.50 | 44.23 | 44.23 | 0.50% | 46,028 |
Mar 28, 2025 | 44.53 | 44.56 | 43.92 | 44.01 | 44.01 | -1.68% | 46,020 |
Mar 27, 2025 | 44.71 | 44.97 | 44.65 | 44.76 | 44.76 | 0.16% | 40,700 |
Mar 26, 2025 | 45.09 | 45.09 | 44.60 | 44.69 | 44.69 | -1.13% | 40,223 |
Mar 25, 2025 | 45.26 | 45.31 | 45.16 | 45.20 | 45.20 | -0.11% | 23,900 |
Mar 24, 2025 | 45.15 | 45.25 | 45.09 | 45.25 | 45.25 | 1.05% | 50,709 |
Mar 21, 2025 | 44.59 | 44.78 | 44.44 | 44.78 | 44.78 | 0.09% | 22,646 |
Mar 20, 2025 | 44.88 | 45.11 | 44.68 | 44.74 | 44.74 | -0.56% | 19,500 |
Mar 19, 2025 | 44.60 | 45.10 | 44.60 | 44.99 | 44.99 | 0.99% | 48,925 |
Mar 18, 2025 | 44.74 | 44.74 | 44.47 | 44.55 | 44.55 | -0.69% | 46,700 |
Mar 17, 2025 | 44.65 | 45.00 | 44.61 | 44.86 | 44.86 | 0.38% | 46,000 |
Mar 14, 2025 | 44.26 | 44.71 | 44.26 | 44.69 | 44.69 | 1.64% | 53,825 |
Mar 13, 2025 | 44.25 | 44.27 | 43.89 | 43.97 | 43.97 | -0.86% | 46,600 |
Mar 12, 2025 | 44.52 | 44.59 | 44.09 | 44.35 | 44.35 | 0.34% | 64,310 |
Mar 11, 2025 | 44.33 | 44.57 | 44.14 | 44.20 | 44.20 | -0.70% | 133,849 |
Mar 10, 2025 | 44.90 | 45.04 | 44.25 | 44.51 | 44.51 | -2.18% | 71,543 |
Mar 7, 2025 | 45.00 | 45.50 | 44.85 | 45.50 | 45.50 | 1.25% | 45,700 |
Mar 6, 2025 | 45.25 | 45.28 | 44.83 | 44.94 | 44.94 | -1.68% | 62,100 |
Mar 5, 2025 | 45.31 | 45.76 | 45.25 | 45.71 | 45.71 | 0.77% | 55,600 |
Mar 4, 2025 | 45.26 | 45.91 | 45.00 | 45.36 | 45.36 | -0.98% | 95,237 |
Mar 3, 2025 | 46.36 | 46.38 | 45.68 | 45.81 | 45.81 | -0.78% | 117,400 |
Feb 28, 2025 | 45.69 | 46.19 | 45.45 | 46.17 | 46.17 | 0.94% | 59,600 |
Feb 27, 2025 | 46.35 | 46.43 | 45.70 | 45.74 | 45.74 | -0.74% | 33,721 |
Feb 26, 2025 | 46.20 | 46.45 | 45.89 | 46.08 | 46.08 | 0.39% | 27,819 |
Feb 25, 2025 | 46.00 | 46.02 | 45.58 | 45.90 | 45.90 | 0.22% | 51,711 |
Feb 24, 2025 | 46.04 | 46.04 | 45.67 | 45.80 | 45.80 | -0.24% | 40,110 |
Feb 21, 2025 | 46.39 | 46.40 | 45.87 | 45.91 | 45.91 | -1.08% | 60,701 |