iShares Global Water Index ETF Common Class (CWW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 55.54 | 56.02 | 55.54 | 56.02 | 56.02 | 1,000 |
| May 01, 2024 | 55.24 | 55.54 | 55.23 | 55.54 | 55.54 | 1,900 |
| Apr 30, 2024 | 55.45 | 55.45 | 55.22 | 55.22 | 55.22 | 900 |
| Apr 29, 2024 | 55.25 | 55.25 | 55.19 | 55.20 | 55.20 | 900 |
| Apr 26, 2024 | 54.71 | 55.25 | 54.71 | 55.24 | 55.24 | 1,800 |
| Apr 25, 2024 | 54.71 | 54.99 | 54.51 | 54.77 | 54.77 | 600 |
| Apr 24, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 100 |
| Apr 23, 2024 | 54.79 | 55.20 | 54.79 | 55.20 | 55.20 | 2,300 |
| Apr 22, 2024 | 54.36 | 54.74 | 54.30 | 54.74 | 54.74 | 2,200 |
| Apr 19, 2024 | 54.10 | 54.27 | 54.02 | 54.27 | 54.27 | 3,600 |
| Apr 18, 2024 | 53.76 | 54.13 | 53.76 | 54.10 | 54.10 | 4,400 |
| Apr 17, 2024 | 54.16 | 54.16 | 53.33 | 53.41 | 53.41 | 2,000 |
| Apr 16, 2024 | 54.02 | 54.02 | 53.54 | 53.54 | 53.54 | 3,500 |
| Apr 15, 2024 | 54.07 | 54.10 | 53.91 | 54.02 | 54.02 | 800 |
| Apr 12, 2024 | 53.82 | 54.00 | 53.78 | 53.96 | 53.96 | 5,300 |
| Apr 11, 2024 | 53.88 | 54.01 | 53.88 | 54.01 | 54.01 | 1,400 |
| Apr 10, 2024 | 54.07 | 54.10 | 53.99 | 53.99 | 53.99 | 1,000 |
| Apr 09, 2024 | 54.48 | 54.62 | 54.30 | 54.62 | 54.62 | 800 |
| Apr 08, 2024 | 54.38 | 54.50 | 54.36 | 54.41 | 54.41 | 1,600 |
| Apr 05, 2024 | 54.25 | 54.48 | 54.25 | 54.41 | 54.41 | 1,700 |
| Apr 04, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 300 |
| Apr 03, 2024 | 54.30 | 54.30 | 54.07 | 54.25 | 54.25 | 1,600 |
| Apr 02, 2024 | 54.38 | 54.38 | 53.98 | 54.15 | 54.15 | 800 |
| Apr 01, 2024 | 54.76 | 54.76 | 54.43 | 54.52 | 54.52 | 4,400 |
| Mar 28, 2024 | 54.75 | 54.76 | 54.75 | 54.76 | 54.76 | 700 |
| Mar 27, 2024 | 54.29 | 54.70 | 54.29 | 54.70 | 54.70 | 2,700 |
| Mar 26, 2024 | 54.52 | 54.52 | 54.21 | 54.21 | 54.21 | 800 |
| Mar 25, 2024 | 54.32 | 54.55 | 54.21 | 54.21 | 54.21 | 1,200 |
| Mar 22, 2024 | 55.12 | 55.12 | 54.90 | 54.90 | 54.90 | 800 |
| Mar 22, 2024 | 0.118 Dividend | |||||
| Mar 21, 2024 | 54.83 | 55.05 | 54.82 | 54.91 | 54.79 | 3,300 |
| Mar 20, 2024 | 54.09 | 54.62 | 54.09 | 54.62 | 54.50 | 2,700 |
| Mar 19, 2024 | 53.98 | 54.11 | 53.98 | 54.11 | 53.99 | 1,100 |
| Mar 18, 2024 | 53.75 | 53.85 | 53.66 | 53.66 | 53.54 | 1,400 |
| Mar 15, 2024 | 53.66 | 53.73 | 53.66 | 53.70 | 53.58 | 2,500 |
| Mar 14, 2024 | 53.59 | 53.59 | 53.58 | 53.59 | 53.47 | 1,300 |
| Mar 13, 2024 | 53.83 | 53.83 | 53.60 | 53.60 | 53.48 | 3,600 |
| Mar 12, 2024 | 53.50 | 53.69 | 53.50 | 53.51 | 53.40 | 5,000 |
| Mar 11, 2024 | 53.76 | 53.76 | 53.37 | 53.44 | 53.33 | 900 |
| Mar 08, 2024 | 53.73 | 53.85 | 53.65 | 53.65 | 53.53 | 1,100 |
| Mar 07, 2024 | 53.60 | 53.67 | 53.45 | 53.51 | 53.40 | 1,100 |
| Mar 06, 2024 | 53.35 | 53.35 | 53.01 | 53.01 | 52.90 | 1,900 |
| Mar 05, 2024 | 53.49 | 53.49 | 53.35 | 53.35 | 53.24 | 3,200 |
| Mar 04, 2024 | 52.76 | 53.49 | 52.76 | 53.49 | 53.38 | 1,300 |
| Mar 01, 2024 | 52.90 | 53.00 | 52.90 | 52.90 | 52.79 | 1,600 |
| Feb 29, 2024 | 52.61 | 52.80 | 52.61 | 52.75 | 52.64 | 1,300 |
| Feb 28, 2024 | 52.37 | 52.75 | 52.37 | 52.75 | 52.64 | 2,700 |
| Feb 27, 2024 | 52.50 | 52.50 | 52.38 | 52.50 | 52.39 | 2,600 |
| Feb 26, 2024 | 52.59 | 52.59 | 52.02 | 52.04 | 51.93 | 36,200 |
| Feb 23, 2024 | 52.40 | 52.51 | 52.40 | 52.51 | 52.40 | 1,000 |
| Feb 22, 2024 | 52.27 | 52.29 | 52.08 | 52.22 | 52.11 | 4,900 |
| Feb 21, 2024 | 52.25 | 52.25 | 52.14 | 52.14 | 52.03 | 1,100 |
| Feb 20, 2024 | 52.22 | 52.55 | 52.22 | 52.33 | 52.22 | 2,000 |
| Feb 16, 2024 | 52.32 | 52.50 | 52.30 | 52.47 | 52.36 | 1,100 |
| Feb 15, 2024 | 52.00 | 52.45 | 52.00 | 52.45 | 52.34 | 2,500 |
| Feb 14, 2024 | 51.50 | 51.94 | 51.50 | 51.94 | 51.83 | 2,300 |
| Feb 13, 2024 | 51.59 | 51.59 | 51.49 | 51.53 | 51.42 | 2,400 |
| Feb 12, 2024 | 51.96 | 52.00 | 51.86 | 52.00 | 51.89 | 4,000 |
| Feb 09, 2024 | 50.98 | 51.61 | 50.98 | 51.61 | 51.50 | 2,300 |
| Feb 08, 2024 | 51.24 | 51.24 | 51.02 | 51.13 | 51.02 | 1,700 |
| Feb 07, 2024 | 50.75 | 51.17 | 50.74 | 50.96 | 50.85 | 20,400 |
| Feb 06, 2024 | 50.01 | 50.50 | 50.01 | 50.50 | 50.39 | 1,500 |
| Feb 05, 2024 | 50.39 | 50.39 | 50.02 | 50.09 | 49.98 | 1,400 |
| Feb 02, 2024 | 50.59 | 50.67 | 50.50 | 50.60 | 50.49 | 1,300 |
| Feb 01, 2024 | 50.30 | 50.60 | 50.30 | 50.60 | 50.49 | 5,400 |
| Jan 31, 2024 | 50.45 | 50.45 | 50.20 | 50.30 | 50.19 | 5,800 |
| Jan 30, 2024 | 50.49 | 50.49 | 50.31 | 50.31 | 50.20 | 1,700 |
| Jan 29, 2024 | 50.05 | 50.58 | 50.05 | 50.58 | 50.47 | 8,200 |
| Jan 26, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.45 | 200 |
| Jan 25, 2024 | 50.04 | 50.29 | 50.04 | 50.29 | 50.18 | 2,100 |
| Jan 24, 2024 | 50.67 | 50.83 | 50.50 | 50.62 | 50.51 | 700 |
| Jan 23, 2024 | 50.61 | 50.61 | 50.48 | 50.48 | 50.37 | 800 |
| Jan 22, 2024 | 50.24 | 50.70 | 50.24 | 50.70 | 50.59 | 2,500 |
| Jan 19, 2024 | 49.93 | 50.08 | 49.86 | 50.08 | 49.97 | 1,200 |
| Jan 18, 2024 | 50.11 | 50.18 | 49.98 | 50.12 | 50.01 | 8,800 |
| Jan 17, 2024 | 50.27 | 50.27 | 49.99 | 49.99 | 49.88 | 2,100 |
| Jan 16, 2024 | 50.73 | 50.75 | 50.67 | 50.67 | 50.56 | 1,900 |
| Jan 15, 2024 | 50.89 | 50.89 | 50.79 | 50.79 | 50.68 | 1,200 |
| Jan 12, 2024 | 50.86 | 51.12 | 50.86 | 50.93 | 50.82 | 2,700 |
| Jan 11, 2024 | 51.01 | 51.01 | 50.58 | 50.58 | 50.47 | 3,700 |
| Jan 10, 2024 | 50.45 | 50.77 | 50.45 | 50.77 | 50.66 | 2,500 |
| Jan 09, 2024 | 50.39 | 50.92 | 50.25 | 50.74 | 50.63 | 1,500 |
| Jan 08, 2024 | 50.50 | 50.63 | 50.38 | 50.56 | 50.45 | 4,400 |
| Jan 05, 2024 | 50.40 | 50.44 | 50.25 | 50.30 | 50.19 | 1,500 |
| Jan 04, 2024 | 50.57 | 50.57 | 50.45 | 50.49 | 50.38 | 800 |
| Jan 03, 2024 | 50.75 | 50.80 | 50.74 | 50.74 | 50.63 | 21,100 |
| Jan 02, 2024 | 51.33 | 51.33 | 50.56 | 51.01 | 50.90 | 4,200 |
| Dec 29, 2023 | 51.59 | 51.59 | 51.35 | 51.40 | 51.29 | 1,200 |
| Dec 28, 2023 | 51.57 | 51.57 | 51.48 | 51.50 | 51.39 | 1,100 |
| Dec 28, 2023 | 0.077 Dividend | |||||
| Dec 27, 2023 | 51.30 | 51.47 | 51.30 | 51.46 | 51.27 | 800 |
| Dec 22, 2023 | 51.05 | 51.36 | 51.05 | 51.36 | 51.17 | 2,100 |
| Dec 21, 2023 | 51.06 | 51.21 | 51.06 | 51.10 | 50.91 | 1,000 |
| Dec 20, 2023 | 51.41 | 51.60 | 51.05 | 51.05 | 50.86 | 5,200 |
| Dec 19, 2023 | 51.02 | 51.36 | 51.02 | 51.35 | 51.16 | 4,500 |
| Dec 18, 2023 | 51.07 | 51.18 | 50.80 | 51.03 | 50.84 | 3,100 |
| Dec 15, 2023 | 51.31 | 51.35 | 50.95 | 50.95 | 50.76 | 2,900 |
| Dec 14, 2023 | 51.81 | 51.90 | 51.80 | 51.80 | 51.61 | 900 |
| Dec 13, 2023 | 50.70 | 51.00 | 50.56 | 51.00 | 50.81 | 1,800 |
| Dec 12, 2023 | 50.60 | 50.69 | 50.60 | 50.67 | 50.49 | 11,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.