U.S. Markets closed

iShares MSCI World Index ETF (XWD.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
45.05+0.06 (+0.13%)
At close: 3:48PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201745.0645.0644.8445.0545.0511,400
Jul 19, 201744.8545.0044.8544.9944.9925,000
Jul 18, 201744.7444.9244.7444.8444.8427,100
Jul 17, 201744.9945.0944.9845.0645.068,800
Jul 14, 201744.9544.9744.8544.9744.976,100
Jul 13, 201745.0645.0744.9845.0145.014,800
Jul 12, 201745.4345.5044.7444.8744.8723,000
Jul 11, 201745.1545.2445.0645.2445.248,000
Jul 10, 201745.0645.1144.9945.0845.0814,800
Jul 07, 201744.9044.9844.8644.9744.976,700
Jul 06, 201745.1545.2345.0445.0845.0811,500
Jul 05, 201745.3645.4845.3645.4645.4613,100
Jul 04, 201745.5345.5345.1945.3645.366,900
Jun 30, 201745.5245.5245.3145.3545.3522,800
Jun 29, 201745.9545.9545.2545.4245.4224,200
Jun 28, 201746.0146.0245.9145.9345.9317,200
Jun 27, 201746.3546.3546.0546.0546.057,800
Jun 26, 201746.5946.6246.4746.5046.5023,300
Jun 23, 201746.6046.6046.4746.4846.486,500
Jun 23, 20170.398 Dividend
Jun 22, 201746.7946.8546.6546.7346.337,500
Jun 21, 201747.0347.0346.9547.0246.626,500
Jun 20, 201747.1347.1346.8646.8646.464,200
Jun 19, 201747.0847.0946.9947.0846.683,700
Jun 16, 201746.8546.8546.7246.7646.369,100
Jun 15, 201746.5946.8446.5746.8046.406,900
Jun 14, 201746.9846.9846.8546.9246.5210,800
Jun 13, 201746.8846.9846.8446.9846.584,800
Jun 12, 201747.4347.4346.9747.0146.6111,000
Jun 09, 201747.6747.7147.3547.3546.957,200
Jun 08, 201747.7747.8647.7047.8047.3981,200
Jun 07, 201747.7047.9047.6747.9047.497,600
Jun 06, 201747.6847.7547.6047.6047.193,900
Jun 05, 201747.9347.9347.8047.8647.455,800
Jun 02, 201747.9348.0447.9348.0447.637,500
Jun 01, 201747.5147.8047.4747.8047.3912,000
May 31, 201747.4547.4647.3047.4547.055,800
May 30, 201747.3247.3547.2547.2746.875,600
May 29, 201747.3647.3647.2247.3246.923,700
May 26, 201747.2747.3047.2447.2646.864,200
May 25, 201747.2147.4547.2147.4547.054,400
May 24, 201747.3947.3947.0047.1046.705,400
May 23, 201747.1647.3747.1547.3446.9414,700
May 19, 201747.1847.2647.1747.1846.789,400
May 18, 201746.8547.1546.8047.0446.645,000
May 17, 201747.3847.3847.0047.0846.6811,600
May 16, 201747.7047.7147.4947.5447.1419,800
May 15, 201747.5047.7147.5047.6547.2410,900
May 12, 201747.5747.6647.5247.6147.2025,900
May 11, 201747.6047.6047.4047.5147.116,900
May 10, 201747.5747.5947.4847.5147.115,400
May 09, 201747.7947.8147.5947.5947.1811,700
May 08, 201747.6347.6847.5947.6447.2311,600
May 05, 201747.7947.7947.5247.5647.1511,100
May 04, 201747.4847.6747.4047.6647.2510,400
May 03, 201747.3647.3647.2147.3246.9222,800
May 02, 201747.3647.4847.2947.3946.9917,700
May 01, 201747.0847.2147.0647.2146.813,500
Apr 28, 201747.0347.0946.9646.9646.569,100
Apr 27, 201746.8347.0046.8346.9246.527,700
Apr 26, 201746.8547.0246.8546.8846.4822,300
Apr 25, 201746.8146.9746.8146.8246.429,200
Apr 24, 201746.1446.3646.1046.3645.978,500
Apr 21, 201745.6745.6745.5545.5945.2015,700
Apr 20, 201745.4745.6045.4545.5445.153,300
Apr 19, 201745.2745.3545.1845.2144.824,500
Apr 18, 201744.9445.0544.8245.0344.6519,000
Apr 17, 201744.6844.9444.6744.9444.565,600
Apr 13, 201744.5444.6944.5444.6944.315,400
Apr 12, 201744.9844.9844.7444.7444.3612,800
Apr 11, 201745.0545.0744.8845.0744.696,000
Apr 10, 201745.1745.2245.0345.0444.6610,200
Apr 07, 201745.0845.4045.0845.2944.904,700
Apr 06, 201745.3845.4045.2845.3444.957,700
Apr 05, 201745.4545.6545.3245.3344.948,300
Apr 04, 201745.3445.4245.3445.4145.0219,600
Apr 03, 201745.2845.3445.0745.3444.955,100
Mar 31, 201745.1345.2445.1245.1244.744,500
Mar 30, 201745.1945.3045.1245.3044.9119,400
Mar 29, 201745.3545.3845.2945.2944.9010,000
Mar 28, 201745.1145.4545.1045.4345.046,100
Mar 27, 201744.8645.1444.8445.1144.736,800
Mar 24, 201745.1645.2444.9945.1244.747,900
Mar 23, 201744.9445.1244.8844.9944.618,700
Mar 22, 201745.0345.0344.8744.9244.5425,800
Mar 21, 201745.2945.3344.9044.9044.5222,300
Mar 20, 201745.4645.4945.3045.3644.9723,600
Mar 17, 201745.4345.5245.3745.4045.0119,200
Mar 16, 201745.3045.4445.2845.4245.0376,800
Mar 15, 201745.4445.4845.3045.3044.91195,800
Mar 14, 201745.3945.4245.2745.3844.9918,700
Mar 13, 201745.4845.4845.4045.4345.044,300
Mar 10, 201745.4445.4445.3145.3844.9917,600
Mar 09, 201745.2745.4245.2745.3544.962,800
Mar 08, 201745.2845.2845.2245.2244.832,400
Mar 07, 201745.1345.1345.0845.1044.728,800
Mar 06, 201745.1245.2145.0945.2144.8229,800
Mar 03, 201745.2545.3145.2145.2644.8713,800
Mar 02, 201745.3345.3345.1845.2044.8237,300
Mar 01, 201745.0145.3844.9845.2544.8615,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...