iShares MSCI World Index ETF (TSX:XWD)
Canada
· Delayed Price · Currency is CAD 110.53
-0.93 (-0.83%)
At close: Dec 5, 2025
TSX:XWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.10 | 111.32 | 110.53 | 110.53 | 110.53 | -0.83% | 9,292 |
| Dec 4, 2025 | 111.54 | 111.54 | 111.10 | 111.46 | 111.46 | 0.20% | 13,452 |
| Dec 3, 2025 | 110.74 | 111.34 | 110.74 | 111.24 | 111.24 | 0.16% | 6,271 |
| Dec 2, 2025 | 111.08 | 111.30 | 110.86 | 111.06 | 111.06 | 0.13% | 47,663 |
| Dec 1, 2025 | 110.63 | 111.29 | 110.57 | 110.92 | 110.92 | -0.57% | 10,684 |
| Nov 28, 2025 | 111.20 | 111.56 | 111.00 | 111.56 | 111.56 | -0.04% | 9,474 |
| Nov 27, 2025 | 111.21 | 111.63 | 111.08 | 111.61 | 111.61 | 0.25% | 3,562 |
| Nov 26, 2025 | 111.18 | 111.51 | 111.15 | 111.33 | 111.33 | 0.36% | 12,961 |
| Nov 25, 2025 | 109.88 | 110.97 | 109.44 | 110.93 | 110.93 | 0.96% | 14,739 |
| Nov 24, 2025 | 108.90 | 109.92 | 108.83 | 109.88 | 109.88 | 1.33% | 14,231 |
| Nov 21, 2025 | 107.79 | 109.10 | 107.53 | 108.44 | 108.44 | 1.04% | 40,360 |
| Nov 20, 2025 | 109.83 | 110.42 | 107.25 | 107.32 | 107.32 | -1.19% | 57,127 |
| Nov 19, 2025 | 108.13 | 108.94 | 108.01 | 108.61 | 108.61 | 0.76% | 35,126 |
| Nov 18, 2025 | 108.29 | 108.50 | 107.50 | 107.79 | 107.79 | -1.40% | 36,682 |
| Nov 17, 2025 | 109.94 | 110.27 | 108.86 | 109.32 | 109.32 | -0.84% | 18,439 |
| Nov 14, 2025 | 109.21 | 110.71 | 109.07 | 110.25 | 110.25 | -0.09% | 19,802 |
| Nov 13, 2025 | 111.77 | 111.77 | 110.20 | 110.35 | 110.35 | -1.30% | 14,974 |
| Nov 12, 2025 | 111.95 | 112.02 | 111.56 | 111.80 | 111.80 | 0.09% | 7,003 |
| Nov 11, 2025 | 111.30 | 111.74 | 111.15 | 111.70 | 111.70 | 0.35% | 2,742 |
| Nov 10, 2025 | 110.86 | 111.40 | 110.48 | 111.31 | 111.31 | 1.35% | 15,355 |
| Nov 7, 2025 | 109.59 | 109.83 | 108.76 | 109.83 | 109.83 | -0.44% | 21,038 |
| Nov 6, 2025 | 111.17 | 111.17 | 110.21 | 110.31 | 110.31 | -0.99% | 5,368 |
| Nov 5, 2025 | 110.90 | 111.70 | 110.86 | 111.41 | 111.41 | 0.70% | 11,142 |
| Nov 4, 2025 | 110.77 | 111.22 | 110.62 | 110.64 | 110.64 | -0.83% | 5,962 |
| Nov 3, 2025 | 112.11 | 112.11 | 111.32 | 111.57 | 111.57 | 0.18% | 6,139 |
| Oct 31, 2025 | 111.77 | 111.77 | 110.84 | 111.37 | 111.37 | 0.51% | 10,966 |
| Oct 30, 2025 | 111.37 | 111.46 | 110.80 | 110.80 | 110.80 | -0.50% | 13,753 |
| Oct 29, 2025 | 111.68 | 111.68 | 110.76 | 111.36 | 111.36 | -0.13% | 37,089 |
| Oct 28, 2025 | 111.84 | 111.84 | 111.41 | 111.51 | 111.51 | -0.23% | 15,030 |
| Oct 27, 2025 | 111.29 | 111.77 | 111.29 | 111.77 | 111.77 | 1.06% | 10,220 |
| Oct 24, 2025 | 110.67 | 110.97 | 110.60 | 110.60 | 110.60 | 0.71% | 17,569 |
| Oct 23, 2025 | 109.50 | 110.00 | 109.37 | 109.82 | 109.82 | 0.57% | 22,176 |
| Oct 22, 2025 | 109.89 | 109.89 | 108.63 | 109.20 | 109.20 | -0.76% | 213,399 |
| Oct 21, 2025 | 110.21 | 110.21 | 109.94 | 110.04 | 110.04 | -0.24% | 8,362 |
| Oct 20, 2025 | 109.73 | 110.40 | 109.64 | 110.30 | 110.30 | 1.16% | 13,853 |
| Oct 17, 2025 | 108.42 | 109.20 | 108.42 | 109.04 | 109.04 | 0.16% | 19,299 |
| Oct 16, 2025 | 109.55 | 109.70 | 108.49 | 108.87 | 108.87 | -0.23% | 45,574 |
| Oct 15, 2025 | 109.41 | 109.86 | 108.59 | 109.12 | 109.12 | 0.37% | 12,865 |
| Oct 14, 2025 | 108.06 | 109.15 | 107.49 | 108.72 | 108.72 | 1.67% | 33,578 |
| Oct 10, 2025 | 109.74 | 109.74 | 106.93 | 106.93 | 106.93 | -2.60% | 26,012 |
| Oct 9, 2025 | 109.68 | 109.82 | 109.59 | 109.79 | 109.79 | 0.04% | 6,596 |
| Oct 8, 2025 | 109.24 | 109.75 | 109.24 | 109.75 | 109.75 | 0.47% | 3,990 |
| Oct 7, 2025 | 109.87 | 109.87 | 109.02 | 109.24 | 109.24 | -0.43% | 3,228 |
| Oct 6, 2025 | 109.78 | 109.82 | 109.62 | 109.71 | 109.71 | 0.31% | 2,913 |
| Oct 3, 2025 | 109.45 | 109.70 | 109.32 | 109.37 | 109.37 | 0.17% | 4,359 |
| Oct 2, 2025 | 109.38 | 109.38 | 108.92 | 109.18 | 109.18 | 0.18% | 4,350 |
| 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% | 3,556 |
| Sep 29, 2025 | 108.11 | 108.11 | 107.59 | 107.82 | 107.82 | 0.20% | 3,259 |
| 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% | 151,994 |
| Sep 24, 2025 | 107.47 | 107.52 | 107.17 | 107.25 | 107.25 | - | 3,882 |
| 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% | 5,091 |
| Sep 19, 2025 | 106.99 | 106.99 | 106.39 | 106.89 | 106.89 | 0.29% | 4,174 |
| Sep 18, 2025 | 106.46 | 106.85 | 106.34 | 106.58 | 106.58 | 0.67% | 5,277 |
| Sep 17, 2025 | 106.08 | 106.13 | 105.51 | 105.87 | 105.87 | -0.08% | 14,698 |
| 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% | 6,354 |
| 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% | 4,359 |
| Sep 10, 2025 | 105.85 | 105.85 | 105.51 | 105.69 | 105.69 | 0.24% | 3,644 |
| Sep 9, 2025 | 105.02 | 105.43 | 104.74 | 105.43 | 105.43 | 0.52% | 8,597 |
| 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% | 8,454 |
| 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% | 4,473 |
| Aug 29, 2025 | 104.28 | 104.28 | 103.43 | 103.53 | 103.53 | -0.75% | 9,584 |
| 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% | 10,962 |
| 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% | 16,782 |
| 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 | 0.04% | 6,872 |
| Aug 19, 2025 | 104.40 | 104.45 | 103.85 | 103.90 | 103.90 | -0.08% | 15,752 |
| Aug 18, 2025 | 103.92 | 104.10 | 103.87 | 103.98 | 103.98 | -0.08% | 5,966 |
| 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% | 7,158 |
| 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% | 6,650 |
| 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 | 1.08% | 9,173 |
| Aug 1, 2025 | 100.41 | 100.41 | 99.62 | 99.95 | 99.95 | -1.76% | 10,297 |
| Jul 31, 2025 | 102.45 | 102.46 | 101.52 | 101.74 | 101.74 | -0.32% | 10,153 |
| Jul 30, 2025 | 102.21 | 102.41 | 101.57 | 102.07 | 102.07 | 0.12% | 14,442 |
| Jul 29, 2025 | 102.34 | 102.34 | 101.84 | 101.94 | 101.94 | 0.04% | 4,364 |
| Jul 28, 2025 | 102.04 | 102.05 | 101.68 | 101.90 | 101.90 | -0.24% | 6,865 |
| Jul 25, 2025 | 101.51 | 102.20 | 101.51 | 102.15 | 102.15 | 0.73% | 3,846 |
| Jul 24, 2025 | 101.37 | 101.60 | 101.37 | 101.41 | 101.41 | 0.27% | 3,395 |
| Jul 23, 2025 | 100.73 | 101.14 | 100.57 | 101.14 | 101.14 | 0.97% | 6,768 |
| Jul 22, 2025 | 100.55 | 100.55 | 99.90 | 100.17 | 100.17 | -0.29% | 5,226 |
| Jul 21, 2025 | 100.56 | 100.91 | 100.44 | 100.46 | 100.46 | -0.04% | 10,391 |
| Jul 18, 2025 | 100.82 | 100.82 | 100.43 | 100.50 | 100.50 | -0.28% | 2,226 |
| Jul 17, 2025 | 100.20 | 100.78 | 100.20 | 100.78 | 100.78 | 1.00% | 3,389 |
| Jul 16, 2025 | 99.92 | 99.98 | 99.01 | 99.78 | 99.78 | -0.01% | 10,938 |