iShares MSCI World Index ETF (TSX:XWD)
Canada · Delayed Price · Currency is CAD 109.71
+0.34 (0.31%)
Oct 6, 2025, 3:59 PM EDT
TSX:XWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 109.78 | 109.78 | 109.62 | 109.64 | 109.64 | 0.25% | 1,739 |
| Oct 3, 2025 | 109.45 | 109.70 | 109.32 | 109.37 | 109.37 | 0.17% | 4,400 |
| Oct 2, 2025 | 109.38 | 109.38 | 108.92 | 109.18 | 109.18 | 0.18% | 4,400 |
| Oct 1, 2025 | 108.26 | 108.99 | 108.25 | 108.98 | 108.98 | 0.67% | 4,835 |
| Sep 30, 2025 | 107.68 | 108.27 | 107.68 | 108.25 | 108.25 | 0.40% | 3,600 |
| Sep 29, 2025 | 108.11 | 108.11 | 107.59 | 107.82 | 107.82 | 0.20% | 3,300 |
| Sep 26, 2025 | 107.17 | 107.63 | 107.17 | 107.61 | 107.61 | 0.57% | 4,042 |
| Sep 25, 2025 | 106.90 | 107.02 | 106.53 | 107.00 | 107.00 | -0.23% | 152,000 |
| Sep 24, 2025 | 107.47 | 107.52 | 107.17 | 107.25 | 107.25 | - | 3,900 |
| Sep 23, 2025 | 107.70 | 107.70 | 107.12 | 107.25 | 107.25 | -0.31% | 3,318 |
| Sep 22, 2025 | 106.85 | 107.61 | 106.80 | 107.58 | 107.58 | 0.65% | 5,100 |
| Sep 19, 2025 | 106.99 | 106.99 | 106.39 | 106.89 | 106.89 | 0.29% | 4,200 |
| Sep 18, 2025 | 106.46 | 106.85 | 106.34 | 106.58 | 106.58 | 0.67% | 5,300 |
| Sep 17, 2025 | 106.08 | 106.13 | 105.51 | 105.87 | 105.87 | -0.08% | 14,700 |
| Sep 16, 2025 | 106.23 | 106.23 | 105.93 | 105.95 | 105.95 | -0.28% | 2,842 |
| Sep 15, 2025 | 106.53 | 106.77 | 106.24 | 106.25 | 106.25 | -0.11% | 6,400 |
| Sep 12, 2025 | 106.33 | 106.48 | 106.29 | 106.37 | 106.37 | -0.06% | 5,837 |
| Sep 11, 2025 | 105.94 | 106.45 | 105.94 | 106.43 | 106.43 | 0.70% | 4,400 |
| Sep 10, 2025 | 105.85 | 105.85 | 105.51 | 105.69 | 105.69 | 0.25% | 3,644 |
| Sep 9, 2025 | 105.02 | 105.43 | 104.74 | 105.43 | 105.43 | 0.52% | 8,600 |
| Sep 8, 2025 | 104.83 | 105.03 | 104.78 | 104.88 | 104.88 | 0.10% | 7,914 |
| Sep 5, 2025 | 105.20 | 105.20 | 104.22 | 104.77 | 104.77 | 0.18% | 8,500 |
| Sep 4, 2025 | 103.84 | 104.58 | 103.84 | 104.58 | 104.58 | 1.14% | 6,611 |
| Sep 3, 2025 | 103.35 | 103.67 | 103.26 | 103.40 | 103.40 | 0.33% | 3,417 |
| Sep 2, 2025 | 102.89 | 103.06 | 102.51 | 103.06 | 103.06 | -0.45% | 4,500 |
| Aug 29, 2025 | 104.28 | 104.28 | 103.43 | 103.53 | 103.53 | -0.75% | 9,600 |
| Aug 28, 2025 | 104.14 | 104.33 | 103.94 | 104.31 | 104.31 | 0.03% | 11,704 |
| Aug 27, 2025 | 104.34 | 104.47 | 104.13 | 104.28 | 104.28 | -0.14% | 11,000 |
| Aug 26, 2025 | 104.07 | 104.43 | 104.00 | 104.43 | 104.43 | 0.12% | 3,844 |
| Aug 25, 2025 | 104.25 | 104.48 | 104.25 | 104.30 | 104.30 | -0.53% | 8,320 |
| Aug 22, 2025 | 104.33 | 104.99 | 104.32 | 104.86 | 104.86 | 1.06% | 16,800 |
| Aug 21, 2025 | 103.89 | 103.98 | 103.61 | 103.76 | 103.76 | -0.18% | 2,202 |
| Aug 20, 2025 | 103.88 | 104.02 | 103.19 | 103.95 | 103.95 | 0.05% | 6,900 |
| Aug 19, 2025 | 104.40 | 104.45 | 103.85 | 103.90 | 103.90 | -0.08% | 15,800 |
| Aug 18, 2025 | 103.92 | 104.10 | 103.87 | 103.98 | 103.98 | -0.08% | 6,000 |
| Aug 15, 2025 | 104.20 | 104.23 | 103.98 | 104.06 | 104.06 | -0.01% | 7,643 |
| Aug 14, 2025 | 103.59 | 104.14 | 103.59 | 104.07 | 104.07 | 0.29% | 7,200 |
| Aug 13, 2025 | 103.78 | 103.78 | 103.51 | 103.77 | 103.77 | 0.34% | 6,600 |
| Aug 12, 2025 | 102.89 | 103.43 | 102.65 | 103.42 | 103.42 | 1.15% | 14,830 |
| Aug 11, 2025 | 102.43 | 102.78 | 102.22 | 102.24 | 102.24 | -0.12% | 12,110 |
| Aug 8, 2025 | 101.93 | 102.43 | 101.93 | 102.36 | 102.36 | 0.84% | 6,700 |
| Aug 7, 2025 | 102.00 | 102.14 | 101.36 | 101.51 | 101.51 | 0.05% | 7,215 |
| Aug 6, 2025 | 101.00 | 101.60 | 100.94 | 101.46 | 101.46 | 0.44% | 17,123 |
| Aug 5, 2025 | 101.30 | 101.56 | 101.02 | 101.02 | 101.02 | 1.07% | 9,200 |
| Aug 1, 2025 | 100.41 | 100.41 | 99.62 | 99.95 | 99.95 | -1.76% | 10,300 |
| Jul 31, 2025 | 102.45 | 102.46 | 101.52 | 101.74 | 101.74 | -0.32% | 10,200 |
| Jul 30, 2025 | 102.21 | 102.41 | 101.57 | 102.07 | 102.07 | 0.13% | 14,442 |
| Jul 29, 2025 | 102.34 | 102.34 | 101.84 | 101.94 | 101.94 | 0.04% | 4,400 |
| Jul 28, 2025 | 102.04 | 102.05 | 101.68 | 101.90 | 101.90 | -0.24% | 6,900 |
| Jul 25, 2025 | 101.51 | 102.20 | 101.51 | 102.15 | 102.15 | 0.73% | 3,846 |