Advertisement
Advertisement
iShares MSCI World Index ETF (XWD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 68.50 | 68.84 | 68.50 | 68.84 | 68.84 | 1,200 |
| Mar 30, 2023 | 68.03 | 68.11 | 67.97 | 68.11 | 68.11 | 3,900 |
| Mar 29, 2023 | 67.69 | 67.84 | 67.52 | 67.84 | 67.84 | 23,900 |
| Mar 28, 2023 | 67.30 | 67.37 | 66.99 | 67.06 | 67.06 | 10,700 |
| Mar 27, 2023 | 67.74 | 67.81 | 67.35 | 67.41 | 67.41 | 12,300 |
| Mar 24, 2023 | 67.17 | 67.52 | 66.91 | 67.43 | 67.43 | 22,600 |
| Mar 23, 2023 | 67.38 | 67.77 | 66.87 | 67.21 | 67.21 | 23,300 |
| Mar 22, 2023 | 67.95 | 68.17 | 67.35 | 67.35 | 67.35 | 7,500 |
| Mar 21, 2023 | 67.41 | 68.03 | 67.41 | 67.95 | 67.95 | 18,500 |
| Mar 20, 2023 | 66.55 | 66.90 | 66.44 | 66.82 | 66.82 | 33,600 |
| Mar 17, 2023 | 66.85 | 66.96 | 66.30 | 66.40 | 66.40 | 81,100 |
| Mar 16, 2023 | 65.81 | 67.12 | 65.81 | 67.09 | 67.09 | 48,600 |
| Mar 15, 2023 | 65.90 | 66.16 | 65.66 | 66.16 | 66.16 | 54,200 |
| Mar 14, 2023 | 66.34 | 66.82 | 66.13 | 66.75 | 66.75 | 30,400 |
| Mar 13, 2023 | 65.83 | 66.45 | 65.78 | 66.19 | 66.19 | 34,200 |
| Mar 10, 2023 | 67.27 | 67.47 | 66.56 | 66.72 | 66.72 | 10,600 |
| Mar 09, 2023 | 68.56 | 68.63 | 67.52 | 67.66 | 67.66 | 8,700 |
| Mar 08, 2023 | 68.18 | 68.46 | 68.18 | 68.42 | 68.42 | 13,100 |
| Mar 07, 2023 | 68.51 | 68.67 | 68.05 | 68.09 | 68.09 | 25,600 |
| Mar 06, 2023 | 68.59 | 68.65 | 68.56 | 68.56 | 68.56 | 3,500 |
| Mar 03, 2023 | 67.89 | 68.38 | 67.82 | 68.38 | 68.38 | 8,000 |
| Mar 02, 2023 | 66.82 | 67.44 | 66.72 | 67.39 | 67.39 | 11,700 |
| Mar 01, 2023 | 67.28 | 67.29 | 66.87 | 66.95 | 66.95 | 11,500 |
| Feb 28, 2023 | 67.24 | 67.54 | 67.19 | 67.24 | 67.24 | 33,300 |
| Feb 27, 2023 | 67.45 | 67.58 | 67.21 | 67.21 | 67.21 | 6,000 |
| Feb 24, 2023 | 67.00 | 67.11 | 66.81 | 67.01 | 67.01 | 17,000 |
| Feb 23, 2023 | 67.42 | 67.57 | 67.17 | 67.52 | 67.52 | 3,100 |
| Feb 22, 2023 | 67.27 | 67.43 | 67.15 | 67.18 | 67.18 | 8,900 |
| Feb 21, 2023 | 67.67 | 67.76 | 67.36 | 67.36 | 67.36 | 8,400 |
| Feb 17, 2023 | 67.92 | 68.16 | 67.87 | 68.13 | 68.13 | 9,000 |
| Feb 16, 2023 | 68.23 | 68.59 | 68.16 | 68.16 | 68.16 | 7,700 |
| Feb 15, 2023 | 68.27 | 68.63 | 68.22 | 68.62 | 68.62 | 1,600 |
| Feb 14, 2023 | 68.20 | 68.61 | 68.00 | 68.61 | 68.61 | 16,000 |
| Feb 13, 2023 | 67.82 | 68.25 | 67.78 | 68.24 | 68.24 | 6,700 |
| Feb 10, 2023 | 67.37 | 67.61 | 67.30 | 67.60 | 67.60 | 12,100 |
| Feb 09, 2023 | 68.85 | 68.85 | 67.97 | 68.11 | 68.11 | 22,100 |
| Feb 08, 2023 | 68.77 | 68.80 | 68.34 | 68.39 | 68.39 | 9,200 |
| Feb 07, 2023 | 68.15 | 68.97 | 68.02 | 68.97 | 68.97 | 17,200 |
| Feb 06, 2023 | 68.31 | 68.36 | 68.17 | 68.30 | 68.30 | 8,600 |
| Feb 03, 2023 | 68.42 | 69.13 | 68.38 | 68.50 | 68.50 | 36,900 |
| Feb 02, 2023 | 68.44 | 68.81 | 68.44 | 68.81 | 68.81 | 11,500 |
| Feb 01, 2023 | 67.54 | 68.26 | 67.28 | 68.05 | 68.05 | 3,500 |
| Jan 31, 2023 | 67.13 | 67.43 | 67.09 | 67.43 | 67.43 | 27,300 |
| Jan 30, 2023 | 67.25 | 67.44 | 67.06 | 67.09 | 67.09 | 3,600 |
| Jan 27, 2023 | 67.35 | 67.60 | 67.20 | 67.41 | 67.41 | 8,400 |
| Jan 26, 2023 | 67.27 | 67.34 | 67.01 | 67.34 | 67.34 | 11,700 |
| Jan 25, 2023 | 66.51 | 67.16 | 66.11 | 67.14 | 67.14 | 16,000 |
| Jan 24, 2023 | 66.90 | 67.07 | 66.75 | 66.93 | 66.93 | 13,500 |
| Jan 23, 2023 | 66.62 | 67.22 | 66.50 | 67.07 | 67.07 | 11,400 |
| Jan 20, 2023 | 65.94 | 66.47 | 65.94 | 66.47 | 66.47 | 11,600 |
| Jan 19, 2023 | 65.79 | 66.06 | 65.74 | 65.89 | 65.89 | 28,100 |
| Jan 18, 2023 | 66.99 | 67.10 | 66.39 | 66.39 | 66.39 | 18,800 |
| Jan 17, 2023 | 66.63 | 66.79 | 66.61 | 66.64 | 66.64 | 6,600 |
| Jan 16, 2023 | 66.57 | 66.75 | 66.50 | 66.50 | 66.50 | 2,100 |
| Jan 13, 2023 | 66.20 | 66.66 | 66.20 | 66.66 | 66.66 | 9,500 |
| Jan 12, 2023 | 66.08 | 66.34 | 65.73 | 66.16 | 66.16 | 42,000 |
| Jan 11, 2023 | 65.59 | 65.95 | 65.51 | 65.93 | 65.93 | 10,900 |
| Jan 10, 2023 | 64.90 | 65.28 | 64.84 | 65.26 | 65.26 | 8,300 |
| Jan 09, 2023 | 65.30 | 65.54 | 64.84 | 64.85 | 64.85 | 8,100 |
| Jan 06, 2023 | 64.51 | 65.13 | 64.14 | 65.01 | 65.01 | 21,300 |
| Jan 05, 2023 | 64.14 | 64.32 | 63.96 | 64.19 | 64.19 | 12,800 |
| Jan 04, 2023 | 64.62 | 64.73 | 64.09 | 64.39 | 64.39 | 25,600 |
| Jan 03, 2023 | 65.20 | 65.20 | 64.37 | 64.70 | 64.70 | 12,800 |
| Dec 30, 2022 | 64.05 | 64.09 | 63.81 | 64.08 | 64.08 | 6,700 |
| Dec 29, 2022 | 64.01 | 64.55 | 64.00 | 64.46 | 64.46 | 6,700 |
| Dec 28, 2022 | 64.28 | 64.54 | 64.01 | 64.01 | 64.01 | 7,000 |
| Dec 23, 2022 | 64.60 | 64.84 | 64.36 | 64.84 | 64.84 | 15,300 |
| Dec 22, 2022 | 65.19 | 65.19 | 64.15 | 64.70 | 64.70 | 18,400 |
| Dec 21, 2022 | 65.09 | 65.56 | 64.94 | 65.34 | 65.34 | 13,200 |
| Dec 20, 2022 | 64.49 | 64.69 | 64.29 | 64.54 | 64.54 | 26,000 |
| Dec 19, 2022 | 65.03 | 65.14 | 64.42 | 64.58 | 64.58 | 12,300 |
| Dec 16, 2022 | 65.38 | 65.51 | 64.94 | 65.19 | 65.19 | 10,200 |
| Dec 15, 2022 | 66.47 | 66.47 | 65.55 | 65.74 | 65.74 | 26,300 |
| Dec 14, 2022 | 67.33 | 67.69 | 66.68 | 66.96 | 66.96 | 13,800 |
| Dec 13, 2022 | 68.33 | 68.43 | 66.87 | 67.32 | 67.32 | 28,600 |
| Dec 12, 2022 | 66.36 | 66.97 | 66.36 | 66.97 | 66.97 | 5,300 |
| Dec 09, 2022 | 66.57 | 66.84 | 66.36 | 66.36 | 66.36 | 15,300 |
| Dec 08, 2022 | 66.08 | 66.45 | 66.08 | 66.40 | 66.40 | 19,000 |
| Dec 07, 2022 | 66.36 | 66.42 | 65.93 | 66.27 | 66.27 | 15,300 |
| Dec 06, 2022 | 67.06 | 67.12 | 66.13 | 66.37 | 66.37 | 20,000 |
| Dec 05, 2022 | 66.90 | 67.18 | 66.74 | 66.89 | 66.89 | 17,800 |
| Dec 02, 2022 | 66.73 | 67.39 | 66.69 | 67.35 | 67.35 | 10,600 |
| Dec 01, 2022 | 67.35 | 67.60 | 67.08 | 67.34 | 67.34 | 9,100 |
| Nov 30, 2022 | 65.82 | 67.18 | 65.72 | 67.18 | 67.18 | 30,400 |
| Nov 29, 2022 | 66.00 | 66.29 | 65.94 | 66.07 | 66.07 | 17,500 |
| Nov 28, 2022 | 66.16 | 66.25 | 65.62 | 65.77 | 65.77 | 26,300 |
| Nov 25, 2022 | 66.06 | 66.23 | 66.01 | 66.23 | 66.23 | 3,800 |
| Nov 24, 2022 | 66.16 | 66.58 | 65.85 | 65.91 | 65.91 | 26,300 |
| Nov 23, 2022 | 65.68 | 66.05 | 65.68 | 65.86 | 65.86 | 17,000 |
| Nov 22, 2022 | 65.17 | 65.52 | 65.03 | 65.52 | 65.52 | 5,800 |
| Nov 21, 2022 | 65.07 | 65.08 | 64.87 | 65.00 | 65.00 | 5,400 |
| Nov 18, 2022 | 65.03 | 65.04 | 64.71 | 65.04 | 65.04 | 8,900 |
| Nov 17, 2022 | 64.17 | 64.47 | 63.97 | 64.45 | 64.45 | 17,000 |
| Nov 16, 2022 | 64.58 | 64.82 | 64.57 | 64.67 | 64.67 | 2,200 |
| Nov 15, 2022 | 65.37 | 65.37 | 64.50 | 64.72 | 64.72 | 19,800 |
| Nov 14, 2022 | 64.64 | 65.00 | 64.45 | 64.45 | 64.45 | 4,800 |
| Nov 11, 2022 | 64.33 | 64.78 | 64.22 | 64.78 | 64.78 | 2,500 |
| Nov 10, 2022 | 63.54 | 64.32 | 63.40 | 64.30 | 64.30 | 9,800 |
| Nov 09, 2022 | 62.20 | 62.42 | 61.89 | 61.92 | 61.92 | 4,700 |
| Nov 08, 2022 | 62.69 | 62.77 | 62.29 | 62.61 | 62.61 | 9,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
