iShares MSCI World Index ETF (TSX:XWD)
Canada · Delayed Price · Currency is CAD 125.61
0.00 (0.00%)
Sep 30, 2026, 3:59 PM EST
TSX:XWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 125.50 | 126.36 | 125.50 | 125.61 | - | - | 8,650 |
| Sep 29, 2026 | 125.80 | 125.80 | 125.30 | 125.61 | 125.61 | -0.17% | 5,101 |
| Sep 28, 2026 | 126.03 | 126.09 | 125.57 | 125.82 | 125.82 | -0.47% | 5,027 |
| Sep 25, 2026 | 125.88 | 126.41 | 125.74 | 126.41 | 126.41 | 0.67% | 6,010 |
| Sep 24, 2026 | 125.21 | 125.61 | 125.08 | 125.57 | 125.57 | 0.18% | 5,832 |
| Sep 23, 2026 | 126.05 | 126.05 | 125.30 | 125.34 | 125.34 | -0.86% | 7,290 |
| Sep 22, 2026 | 126.14 | 126.50 | 126.13 | 126.43 | 126.43 | 0.31% | 9,418 |
| Sep 21, 2026 | 124.75 | 126.07 | 124.75 | 126.04 | 126.04 | 1.84% | 13,792 |
| Sep 18, 2026 | 123.78 | 123.78 | 123.57 | 123.76 | 123.76 | -0.14% | 3,266 |
| Sep 17, 2026 | 124.09 | 124.09 | 123.91 | 123.93 | 123.93 | 1.32% | 4,031 |
| Sep 16, 2026 | 123.11 | 123.31 | 122.06 | 122.31 | 122.31 | -0.16% | 7,269 |
| Sep 15, 2026 | 122.87 | 122.87 | 122.33 | 122.50 | 122.50 | -0.35% | 11,147 |
| Sep 14, 2026 | 122.85 | 123.35 | 122.85 | 122.93 | 122.93 | -0.36% | 1,218 |
| Sep 11, 2026 | 123.56 | 123.60 | 123.36 | 123.37 | 123.37 | 1.14% | 7,886 |
| Sep 10, 2026 | 122.07 | 122.28 | 121.82 | 121.98 | 121.98 | -0.52% | 12,211 |
| Sep 9, 2026 | 122.84 | 122.84 | 122.45 | 122.62 | 122.62 | -0.54% | 3,162 |
| Sep 8, 2026 | 123.74 | 123.74 | 123.13 | 123.29 | 123.29 | -0.77% | 13,925 |
| Sep 4, 2026 | 124.13 | 124.36 | 124.13 | 124.25 | 124.25 | 0.04% | 10,399 |
| Sep 3, 2026 | 123.59 | 124.30 | 123.48 | 124.20 | 124.20 | 0.73% | 7,344 |
| Sep 2, 2026 | 123.43 | 123.43 | 123.23 | 123.30 | 123.30 | 0.02% | 6,547 |
| Sep 1, 2026 | 123.49 | 123.77 | 123.00 | 123.27 | 123.27 | -0.53% | 8,749 |
| Aug 31, 2026 | 124.15 | 124.15 | 123.70 | 123.93 | 123.93 | -0.59% | 6,395 |
| Aug 28, 2026 | 124.79 | 125.32 | 124.55 | 124.67 | 124.67 | 0.13% | 11,851 |
| Aug 27, 2026 | 124.28 | 124.52 | 124.19 | 124.51 | 124.51 | 0.14% | 10,000 |
| Aug 26, 2026 | 124.04 | 124.36 | 124.03 | 124.34 | 124.34 | 0.33% | 4,587 |
| Aug 25, 2026 | 123.91 | 123.93 | 123.61 | 123.93 | 123.93 | 0.29% | 10,652 |
| Aug 24, 2026 | 123.58 | 123.68 | 123.23 | 123.57 | 123.57 | 0.34% | 9,885 |
| Aug 21, 2026 | 123.06 | 123.38 | 122.90 | 123.15 | 123.15 | 0.37% | 136,141 |
| Aug 20, 2026 | 123.23 | 123.23 | 122.69 | 122.69 | 122.69 | -0.89% | 11,340 |
| Aug 19, 2026 | 124.20 | 124.20 | 123.66 | 123.79 | 123.79 | -0.35% | 160,872 |
| Aug 18, 2026 | 124.38 | 124.44 | 124.19 | 124.22 | 124.22 | -0.62% | 9,094 |
| Aug 17, 2026 | 125.23 | 125.34 | 125.00 | 125.00 | 125.00 | -0.56% | 6,031 |
| Aug 14, 2026 | 125.89 | 125.89 | 125.37 | 125.70 | 125.70 | -0.38% | 13,311 |
| Aug 13, 2026 | 125.86 | 126.36 | 125.86 | 126.18 | 126.18 | 0.51% | 11,849 |
| Aug 12, 2026 | 125.72 | 125.72 | 125.32 | 125.54 | 125.54 | 0.42% | 13,962 |
| Aug 11, 2026 | 125.75 | 125.75 | 124.90 | 125.01 | 125.01 | -0.30% | 5,150 |
| Aug 10, 2026 | 125.70 | 125.70 | 125.28 | 125.39 | 125.39 | -0.20% | 16,178 |
| Aug 7, 2026 | 125.55 | 125.64 | 125.19 | 125.64 | 125.64 | 0.22% | 6,468 |
| Aug 6, 2026 | 125.70 | 125.83 | 125.33 | 125.37 | 125.37 | -0.18% | 6,983 |
| Aug 5, 2026 | 126.60 | 126.76 | 125.60 | 125.60 | 125.60 | -0.38% | 14,389 |
| Aug 4, 2026 | 124.66 | 126.34 | 124.66 | 126.08 | 126.08 | 3.07% | 20,210 |
| Jul 31, 2026 | 121.99 | 122.44 | 121.26 | 122.32 | 122.32 | 0.46% | 6,600 |
| Jul 30, 2026 | 121.08 | 121.76 | 120.78 | 121.76 | 121.76 | 1.45% | 7,004 |
| Jul 29, 2026 | 121.45 | 121.75 | 119.97 | 120.02 | 120.02 | -1.56% | 9,626 |
| Jul 28, 2026 | 121.45 | 121.99 | 121.43 | 121.92 | 121.92 | 0.16% | 6,497 |
| Jul 27, 2026 | 122.51 | 122.51 | 121.30 | 121.72 | 121.72 | 0.40% | 12,575 |
| Jul 24, 2026 | 121.29 | 121.91 | 121.18 | 121.24 | 121.24 | 0.17% | 5,595 |
| Jul 23, 2026 | 121.13 | 121.39 | 120.63 | 121.04 | 121.04 | -1.28% | 8,192 |
| Jul 22, 2026 | 122.57 | 122.90 | 122.51 | 122.61 | 122.61 | -0.11% | 7,198 |
| Jul 21, 2026 | 122.16 | 122.77 | 122.16 | 122.75 | 122.75 | 1.15% | 5,577 |