Canada markets close in 6 hours 1 minute

iShares MSCI World Index ETF (XWD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
81.97-0.85 (-1.03%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202481.9781.9781.9781.9781.971,765
Apr 24, 202483.1183.1182.6282.8282.8210,200
Apr 23, 202482.2682.6282.2682.6282.6211,000
Apr 22, 202481.8382.2481.4881.9781.977,600
Apr 19, 202482.0582.0581.2681.4381.4312,600
Apr 18, 202482.2582.5082.0082.0582.055,900
Apr 17, 202482.7182.7182.2682.2982.295,100
Apr 16, 202483.0283.0682.7382.8482.8411,000
Apr 15, 202484.1884.2582.8983.0083.0022,300
Apr 12, 202484.2984.3483.5683.7383.739,800
Apr 11, 202484.0984.4983.7284.4284.424,700
Apr 10, 202483.5284.0383.5283.9483.944,400
Apr 09, 202484.3984.3983.7884.0384.037,900
Apr 08, 202484.2384.2784.0584.0584.055,100
Apr 05, 202483.6884.1783.6884.0684.067,500
Apr 04, 202484.1484.3183.1083.2083.2023,900
Apr 03, 202483.8684.0283.7583.9383.9316,100
Apr 02, 202483.9683.9683.6983.9583.956,900
Apr 01, 202484.6484.6684.4184.5684.5611,100
Mar 28, 202484.6984.7084.4984.6484.643,400
Mar 27, 202484.7684.7684.3384.6984.693,400
Mar 26, 202484.2684.4684.1684.1684.167,400
Mar 25, 202484.4684.4684.2684.2884.286,500
Mar 22, 202484.4584.7684.4584.6984.698,800
Mar 21, 202484.3284.5984.3084.3984.3910,000
Mar 20, 202483.6283.9083.5083.9083.906,500
Mar 19, 202483.2683.6283.1883.6283.626,000
Mar 18, 202483.2883.3983.0383.0483.0410,100
Mar 15, 202482.8582.8582.5782.7782.7724,900
Mar 14, 202483.0683.1082.7482.9882.9810,000
Mar 13, 202483.3183.3182.8982.9982.997,900
Mar 12, 202482.7483.2582.7483.2083.205,800
Mar 11, 202482.4082.4082.0982.3882.3815,500
Mar 08, 202482.9683.2082.5082.6682.6615,000
Mar 07, 202482.5682.9582.5682.8782.875,300
Mar 06, 202482.5482.6482.1782.3582.3511,500
Mar 05, 202482.5382.5381.9082.1182.119,900
Mar 04, 202482.6882.9482.6482.9182.9196,300
Mar 01, 202482.4282.7582.2982.7582.757,900
Feb 29, 202481.9382.1181.6482.0582.055,700
Feb 28, 202481.5581.8381.5581.6581.658,000
Feb 27, 202481.5381.6781.4581.6781.673,900
Feb 26, 202481.8481.8481.4581.4581.458,400
Feb 23, 202481.6881.8381.6281.6881.684,400
Feb 22, 202480.9981.5680.9981.4981.496,300
Feb 21, 202480.0980.0979.7280.0680.064,800
Feb 20, 202480.1780.2279.9380.1180.1112,900
Feb 16, 202480.5880.6180.1980.2280.225,400
Feb 15, 202480.2480.3880.1280.3880.385,800
Feb 14, 202479.9180.1379.7180.1380.134,700
Feb 13, 202479.5079.7079.1279.3379.3310,700
Feb 12, 202480.0680.1579.9979.9979.995,500
Feb 09, 202479.6580.0379.5980.0180.018,700
Feb 08, 202479.7379.7379.5079.6179.614,100
Feb 07, 202479.5679.6979.4079.6179.615,400
Feb 06, 202479.3879.4579.1379.3279.326,300
Feb 05, 202479.3779.5079.0979.3779.3712,000
Feb 02, 202478.6679.3778.6679.2079.209,900
Feb 01, 202478.0978.3877.9978.3878.387,300
Jan 31, 202478.4478.4477.8077.8877.8815,700
Jan 30, 202478.6778.6878.5778.5878.582,000
Jan 29, 202478.3778.7278.3478.6778.677,700
Jan 26, 202478.4478.4878.3078.3378.339,700
Jan 25, 202478.6078.6078.3378.3778.3711,000
Jan 24, 202478.3278.6378.2178.4078.4014,800
Jan 23, 202477.8277.8677.6577.8677.8610,500
Jan 22, 202477.6877.8577.6077.8277.8211,900
Jan 19, 202476.9777.4176.8677.3377.3313,500
Jan 18, 202476.6376.9876.5076.9676.966,200
Jan 17, 202476.4276.4276.1976.2576.256,800
Jan 16, 202476.6976.9876.6276.7876.7817,300
Jan 15, 202476.6877.1776.6877.0577.054,900
Jan 12, 202476.8376.8876.6376.8576.858,000
Jan 11, 202476.7676.8276.3776.6876.688,200
Jan 10, 202476.2576.7176.2576.6076.605,200
Jan 09, 202475.9376.3675.9376.3276.327,600
Jan 08, 202475.7076.3475.6076.3476.3418,100
Jan 05, 202475.2375.4775.2375.4375.438,500
Jan 04, 202475.4075.6575.2975.2975.299,800
Jan 03, 202475.4675.6775.3075.4075.402,900
Jan 02, 202475.8375.8975.6375.8275.826,000
Dec 29, 202375.8475.9975.5075.9975.9913,500
Dec 28, 202375.9675.9875.8475.9875.982,300
Dec 28, 20230.526 Dividend
Dec 27, 202376.0176.4276.0176.3675.8313,700
Dec 22, 202376.1176.3276.0476.1375.6110,500
Dec 21, 202376.0476.2475.8376.1575.6313,700
Dec 20, 202376.6076.6075.9276.0475.5216,500
Dec 19, 202376.5176.6576.5176.5876.0518,800
Dec 18, 202376.3576.5576.2076.5175.983,700
Dec 15, 202376.1176.2975.9376.0975.576,600
Dec 14, 202376.6976.6976.3776.4175.884,400
Dec 13, 202375.9676.6475.9676.6476.115,700
Dec 12, 202375.6876.0875.6876.0875.565,100
Dec 11, 202375.2575.7375.2575.7375.219,500
Dec 08, 202375.1775.5475.1775.5375.0115,200
Dec 07, 202375.1075.3275.0675.2774.752,100
Dec 06, 202375.1875.1874.7174.7674.2511,800
Dec 05, 202374.6874.9374.6874.8974.375,800
Dec 04, 202374.7574.7674.4074.7674.257,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...