Dark

XAW
ISHARES CORE MSCI ALL COUNTRY
stock TSE

Inactive

Aug 2, 2024

40.85CAD-1.826%(-0.76)64,352

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	41.1400	41.1400	40.5000	40.8500	-1.826%	64,352	0.000%
2024-08-01	42.1100	42.2100	41.4200	41.6100	-1.258%	36,643	-1.826%
2024-07-31	42.0000	42.2800	41.9900	42.1400	+1.128%	55,899	-3.061%
2024-07-30	41.8800	41.9300	41.4200	41.6700	-0.335%	26,241	-1.968%
2024-07-29	41.8400	41.8800	41.6900	41.8100	+0.168%	28,604	-2.296%
2024-07-26	41.5900	41.8400	41.5000	41.7400	+1.163%	21,309	-2.132%
2024-07-25	41.3500	41.7000	41.1600	41.2600	-0.242%	88,128	-0.994%
2024-07-24	41.9200	41.9200	41.3500	41.3600	-1.641%	60,587	-1.233%
2024-07-23	42.1300	42.1800	42.0100	42.0500	-0.261%	30,902	-2.854%
2024-07-22	41.9700	42.1600	41.9200	42.1600	+1.249%	37,880	-3.107%
2024-07-19	41.9400	41.9400	41.6000	41.6400	-0.597%	37,313	-1.897%
2024-07-18	42.2400	42.2800	41.7500	41.8900	-0.664%	36,377	-2.483%
2024-07-17	42.3400	42.3400	42.1500	42.1700	-0.963%	63,947	-3.130%
2024-07-16	42.4700	42.6000	42.4300	42.5800	+0.567%	44,816	-4.063%
2024-07-15	42.3500	42.5000	42.2300	42.3400	+0.332%	36,718	-3.519%
2024-07-12	42.0500	42.4100	42.0500	42.2000	+0.596%	23,827	-3.199%
2024-07-11	42.0000	42.1100	41.8500	41.9500	+0.024%	43,663	-2.622%
2024-07-10	41.7200	41.9400	41.6700	41.9400	+0.866%	68,640	-2.599%
2024-07-09	41.6300	41.6500	41.5500	41.5800	-0.048%	26,941	-1.756%
2024-07-08	41.6600	41.6600	41.5600	41.6000	0.000%	20,006	-1.803%
2024-07-05	41.4900	41.6100	41.4000	41.6000	+0.241%	32,521	-1.803%
2024-07-04	41.4500	41.5000	41.3900	41.5000	+0.024%	16,841	-1.566%
2024-07-03	41.2000	41.4900	41.2000	41.4900	+0.606%	27,491	-1.543%
2024-07-02	40.9900	41.2400	40.9900	41.2400	+0.610%	31,439	-0.946%
2024-06-28	41.1400	41.3500	40.9500	40.9900	-0.243%	39,000	-0.342%
2024-06-27	41.0100	41.1300	40.9800	41.0900	+0.024%	75,916	-0.584%
2024-06-26	40.9400	41.0800	40.9000	41.0800	+0.244%	30,862	-0.560%
2024-06-25	40.9200	40.9800	40.8500	40.9800	-0.558%	36,689	-0.317%
2024-06-24	41.2900	41.4600	41.2000	41.2100	-0.145%	62,868	-0.874%
2024-06-21	41.3800	41.3800	41.2500	41.2700	-0.266%	116,626	-1.018%
2024-06-20	41.5300	41.5500	41.3200	41.3800	-0.337%	102,137	-1.281%
2024-06-19	41.6500	41.6600	41.4600	41.5200	+0.048%	83,031	-1.614%
2024-06-18	41.4400	41.5400	41.4400	41.5000	+0.193%	212,977	-1.566%
2024-06-17	41.1400	41.4900	41.1400	41.4200	+0.632%	79,204	-1.376%
2024-06-14	41.2000	41.2400	41.0700	41.1600	-0.315%	128,356	-0.753%
2024-06-13	41.5400	41.5400	41.2300	41.2900	-0.290%	58,917	-1.066%
2024-06-12	41.2800	41.5400	41.2800	41.4100	+0.852%	109,571	-1.352%
2024-06-11	41.0000	41.0900	40.9000	41.0600	-0.340%	39,942	-0.511%
2024-06-10	41.1100	41.2200	41.0100	41.2000	+0.243%	51,818	-0.850%
2024-06-07	41.0900	41.2600	40.9700	41.1000	+0.171%	28,469	-0.608%
2024-06-06	41.1000	41.1000	41.0000	41.0300	-0.049%	29,509	-0.439%
2024-06-05	40.7900	41.0500	40.7300	41.0500	+1.208%	55,142	-0.487%
2024-06-04	40.5000	40.6200	40.4100	40.5600	+0.148%	51,434	+0.715%
2024-06-03	40.6000	40.6400	40.3300	40.5000	+0.074%	52,643	+0.864%
2024-05-31	40.2800	40.5000	39.9900	40.4700	+0.322%	55,379	+0.939%
2024-05-30	40.4200	40.4200	40.2900	40.3400	-0.321%	60,028	+1.264%
2024-05-29	40.4000	40.5100	40.4000	40.4700	-0.369%	21,010	+0.939%
2024-05-28	40.7300	40.7300	40.5500	40.6200	-0.417%	25,288	+0.566%
2024-05-27	40.7700	40.8600	40.7700	40.7900	+0.074%	18,833	+0.147%
2024-05-24	40.7300	40.7600	40.6700	40.7600	+0.246%	15,535	+0.221%
2024-05-23	40.9800	40.9800	40.6100	40.6600	-0.441%	36,089	+0.467%
2024-05-22	40.8500	40.8800	40.7000	40.8400	-0.196%	52,908	+0.024%
2024-05-21	40.7300	40.9200	40.7300	40.9200	+0.368%	24,525	-0.171%
2024-05-17	40.7300	40.7700	40.6600	40.7700	+0.221%	29,664	+0.196%
2024-05-16	40.8200	40.8500	40.6800	40.6800	-0.196%	15,072	+0.418%
2024-05-15	40.6000	40.7700	40.5900	40.7600	+0.766%	21,338	+0.221%
2024-05-14	40.2900	40.4500	40.2600	40.4500	+0.447%	13,075	+0.989%
2024-05-13	40.3300	40.3600	40.2300	40.2700	+0.099%	23,281	+1.440%
2024-05-10	40.2400	40.2500	40.1800	40.2300	+0.075%	62,010	+1.541%
2024-05-09	40.1000	40.2000	40.0300	40.2000	+0.149%	16,651	+1.617%
2024-05-08	40.1000	40.1500	40.0100	40.1400	+0.050%	50,133	+1.769%
2024-05-07	40.0500	40.1700	40.0100	40.1200	+0.476%	61,823	+1.820%
2024-05-06	39.7300	39.9300	39.7000	39.9300	+1.836%	18,639	+2.304%
2024-05-02	39.1500	39.2200	38.9600	39.2100	+0.642%	31,530	+4.183%
2024-05-01	39.0500	39.3000	38.9000	38.9600	-0.307%	44,546	+4.851%
2024-04-30	39.3500	39.4800	39.0800	39.0800	-0.762%	39,718	+4.529%
2024-04-29	39.2700	39.3800	39.2400	39.3800	+0.510%	25,258	+3.733%
2024-04-26	38.9500	39.2400	38.9500	39.1800	+0.230%	43,853	+4.262%
2024-04-24	39.0600	39.1800	38.9600	39.0900	+0.385%	26,114	+4.502%
2024-04-23	38.7500	38.9900	38.7400	38.9400	+0.698%	33,501	+4.905%
2024-04-22	38.4900	38.7500	38.4500	38.6700	+0.677%	40,078	+5.637%
2024-04-19	38.5900	38.6200	38.3400	38.4100	-0.672%	38,915	+6.353%
2024-04-18	38.7400	38.9200	38.6400	38.6700	-0.897%	34,589	+5.637%
2024-04-16	39.1200	39.1300	38.9700	39.0200	-0.307%	33,685	+4.690%
2024-04-15	39.6900	39.6900	39.0900	39.1400	-0.786%	34,809	+4.369%
2024-04-12	39.7500	39.7500	39.3900	39.4500	-0.954%	19,650	+3.549%
2024-04-11	39.6800	39.8700	39.5000	39.8300	+0.632%	25,139	+2.561%
2024-04-10	39.4500	39.6200	39.4500	39.5800	-0.252%	26,851	+3.209%
2024-04-08	39.6700	39.7700	39.6400	39.6800	+0.101%	33,159	+2.949%
2024-04-05	39.4700	39.7000	39.4700	39.6400	+1.019%	25,267	+3.052%
2024-04-04	39.7300	39.7500	39.2000	39.2400	-0.809%	20,841	+4.103%
2024-04-03	39.5000	39.6100	39.4600	39.5600	-0.076%	31,865	+3.261%
2024-04-02	39.6200	39.6200	39.4550	39.5900	-0.677%	20,428	+3.183%
2024-04-01	39.9200	39.9400	39.7600	39.8600	+0.050%	25,188	+2.484%
2024-03-28	39.8600	39.8900	39.7700	39.8400	-0.050%	13,483	+2.535%
2024-03-27	39.8200	39.8700	39.7000	39.8600	+0.530%	17,441	+2.484%
2024-03-26	39.6900	39.7400	39.6400	39.6500	-0.025%	14,517	+3.026%
2024-03-25	39.7500	39.7500	39.6600	39.6600	-0.201%	35,538	+3.001%
2024-03-21	39.7600	39.8200	39.7200	39.7400	+1.845%	22,107	+2.793%
2024-03-15	38.9900	39.0200	38.9000	39.0200	-0.307%	15,339	+4.690%
2024-03-14	39.1700	39.1700	38.9500	39.1400	-0.255%	12,138	+4.369%
2024-03-12	39.0000	39.2400	38.9400	39.2400	+1.108%	20,113	+4.103%
2024-03-11	38.9100	38.9100	38.7400	38.8100	-0.589%	27,250	+5.256%
2024-03-07	38.9900	39.0800	38.9500	39.0400	+0.154%	17,918	+4.636%
2024-03-04	38.9600	39.0800	38.9300	38.9800	+34.321%	30,443	+4.797%
2024-03-01	29.0200	29.0200	29.0200	29.0200	-24.682%	145	+40.765%
2024-02-28	38.5300	38.5500	38.4400	38.5300	-0.078%	26,460	+6.021%
2024-02-27	38.4200	38.5600	38.3900	38.5600	+33.611%	16,933	+5.939%
2024-02-22	28.8600	28.8600	28.8600	28.8600	+1.979%	500	+41.545%
2024-02-20	28.4000	28.4000	28.3000	28.3000	-25.251%	550	+44.346%
2024-02-16	37.9800	38.0100	37.8000	37.8600	+1.014%	41,504	+7.898%
2024-02-13	37.4600	37.5900	37.2900	37.4800	-0.715%	26,770	+8.991%
2024-02-12	37.6800	37.8200	37.6800	37.7500	+0.159%	28,017	+8.212%
2024-02-09	37.5100	37.6900	37.4500	37.6900	+33.558%	17,584	+8.384%
2024-02-07	28.2200	28.2200	28.2200	28.2200	-24.282%	100	+44.755%
2024-02-02	37.0000	37.3200	36.9700	37.2700	+0.893%	37,682	+9.606%
2024-02-01	36.7700	36.9400	36.6000	36.9400	+0.764%	16,947	+10.585%
2024-01-31	36.9200	36.9200	36.6400	36.6600	-1.213%	48,517	+11.429%
2024-01-29	36.9400	37.1100	36.9200	37.1100	+0.460%	25,149	+10.078%
2024-01-26	36.9100	37.0500	36.9100	36.9400	-0.189%	32,075	+10.585%
2024-01-25	37.0200	37.0500	36.9100	37.0100	+0.054%	28,387	+10.376%
2024-01-24	36.9200	37.0800	36.9200	36.9900	+0.790%	22,002	+10.435%
2024-01-22	36.5600	36.7200	36.5600	36.7000	+0.603%	27,578	+11.308%
2024-01-19	36.2600	36.5000	36.2100	36.4800	+33.921%	27,172	+11.979%
2024-01-18	27.2400	27.2400	27.2400	27.2400	-24.459%	151	+49.963%
2024-01-17	36.0900	36.0900	35.9200	36.0600	+32.282%	35,721	+13.283%
2024-01-16	27.2600	27.2600	27.2600	27.2600	-25.089%	100	+49.853%
2024-01-12	36.3400	36.3900	36.2500	36.3900	+32.375%	32,223	+12.256%
2024-01-11	27.4900	27.4900	27.4900	27.4900	+0.255%	200	+48.599%
2024-01-10	27.4000	27.4400	27.4000	27.4200	+0.403%	1,000	+48.979%
2024-01-09	27.3100	27.3100	27.3100	27.3100	-23.715%	400	+49.579%
2024-01-05	35.6900	35.8800	35.6900	35.8000	+31.909%	63,690	+14.106%
2024-01-04	26.9800	27.1600	26.9800	27.1400	-24.105%	12,670	+50.516%
2024-01-03	35.7600	35.9100	35.7300	35.7600	-0.694%	42,399	+14.234%
2024-01-02	35.9900	36.0500	35.9000	36.0100	-0.083%	41,102	+13.441%
2023-12-29	36.1300	36.1400	35.8600	36.0400	+30.485%	13,773	+13.346%
2023-12-28	27.6600	27.6700	27.6200	27.6200	-0.790%	9,710	+47.900%
2023-12-27	27.8400	27.8400	27.8400	27.8400	-23.009%	150	+46.731%
2023-12-22	36.1900	36.2700	36.1300	36.1600	+31.826%	18,273	+12.970%
2023-12-21	27.4300	27.4300	27.4300	27.4300	+0.183%	1,000	+48.925%
2023-12-18	27.3800	27.3800	27.3800	27.3800	-24.677%	100	+49.196%
2023-12-14	36.4500	36.4800	36.2400	36.3500	+33.935%	37,365	+12.380%
2023-12-13	27.1400	27.1400	27.1400	27.1400	-24.674%	130	+50.516%
2023-12-12	35.8700	36.0500	35.8600	36.0300	+0.586%	16,971	+13.378%
2023-12-08	35.6500	35.8300	35.6500	35.8200	+0.280%	12,181	+14.042%
2023-12-07	35.6000	35.7200	35.6000	35.7200	+0.705%	33,471	+14.362%
2023-12-06	35.6700	35.6900	35.4700	35.4700	-0.085%	15,728	+15.168%
2023-12-04	35.4600	35.5000	35.3400	35.5000	-0.281%	14,307	+15.070%
2023-12-01	35.3100	35.6000	35.2900	35.6000	+0.338%	19,087	+14.747%
2023-11-30	35.5000	35.5500	35.3700	35.4800	+0.056%	13,496	+15.135%
2023-11-29	35.5500	35.6500	35.4500	35.4600	-0.113%	17,410	+15.200%
2023-11-27	35.5500	35.5700	35.4800	35.5000	-0.783%	31,548	+15.070%
2023-11-20	35.4900	35.7900	35.4900	35.7800	+0.931%	24,477	+14.170%
2023-11-16	35.3400	35.4500	35.3000	35.4500	+0.567%	10,559	+15.233%
2023-11-15	35.2900	35.3700	35.2400	35.2500	+35.265%	12,432	+15.887%
2023-11-14	26.0600	26.0600	26.0600	26.0600	-24.942%	200	+56.754%
2023-11-13	34.6900	34.7400	34.6000	34.7200	+1.402%	10,055	+17.656%
2023-11-03	34.1200	34.3100	34.1200	34.2400	+0.676%	29,766	+19.305%
2023-11-02	33.8900	34.0400	33.8800	34.0100	+2.010%	9,852	+20.112%
2023-10-31	33.2100	33.3600	33.1800	33.3400	+0.786%	20,635	+22.525%
2023-10-30	33.0300	33.1400	32.9500	33.0800	0.000%	8,990	+23.489%
2023-10-25	33.2800	33.3000	33.0400	33.0800	-0.810%	12,821	+23.489%
2023-10-24	33.2000	33.4100	33.2000	33.3500	+35.901%	25,795	+22.489%
2023-10-23	24.5400	24.5400	24.5400	24.5400	-25.816%	2,300	+66.463%
2023-10-20	33.5300	33.5300	33.0800	33.0800	+33.657%	21,982	+23.489%
2023-10-19	24.7500	24.7500	24.7500	24.7500	-26.732%	100	+65.051%
2023-10-18	33.9100	34.0000	33.7200	33.7800	+33.360%	16,337	+20.930%
2023-10-16	25.3300	25.3300	25.3300	25.3300	-25.849%	1,400	+61.271%
2023-10-11	34.0700	34.1600	33.9900	34.1600	+38.636%	16,052	+19.584%
2023-10-05	24.6400	24.6400	24.6400	24.6400	-26.514%	100	+65.787%
2023-10-04	33.3300	33.5300	33.3100	33.5300	+0.781%	12,768	+21.831%
2023-10-03	33.4600	33.5400	33.2100	33.2700	-1.100%	17,750	+22.783%
2023-09-29	33.5600	33.7000	33.5000	33.6400	+0.508%	14,867	+21.433%
2023-09-28	33.2000	33.5300	33.2000	33.4700	-0.535%	11,526	+22.050%
2023-09-25	33.5100	33.6500	33.5000	33.6500	-0.089%	9,440	+21.397%
2023-09-22	33.7000	33.8400	33.6700	33.6800	+0.089%	13,485	+21.289%
2023-09-21	33.9900	33.9900	33.6500	33.6500	-1.666%	29,291	+21.397%
2023-09-20	34.4600	34.4600	34.2200	34.2200	+32.328%	16,893	+19.375%
2023-09-18	25.8600	25.8600	25.8600	25.8600	-0.538%	100	+57.966%
2023-09-15	26.0300	26.0300	26.0000	26.0000	-25.608%	328	+57.115%
2023-09-14	34.8700	34.9500	34.8100	34.9500	+0.779%	23,963	+16.881%
2023-09-13	34.6600	34.7200	34.6400	34.6800	-0.402%	4,927	+17.791%
2023-09-08	34.8000	34.8800	34.8000	34.8200	-0.372%	9,168	+17.318%
2023-09-07	34.8000	34.9500	34.8000	34.9500	-0.626%	8,509	+16.881%
2023-09-05	35.2400	35.2400	35.1300	35.1700	+0.572%	24,018	+16.150%
2023-08-31	35.0900	35.2000	34.9700	34.9700	-0.427%	23,423	+16.814%
2023-08-30	35.0500	35.1500	35.0500	35.1200	-0.028%	9,100	+16.315%
2023-08-29	34.8800	35.1300	34.8100	35.1300	+36.906%	41,178	+16.282%
2023-08-25	25.5600	25.6600	25.5600	25.6600	-25.058%	250	+59.197%
2023-08-24	34.5500	34.6400	34.2400	34.2400	-0.840%	16,080	+19.305%
2023-08-23	34.4100	34.5400	34.4100	34.5300	+1.350%	15,048	+18.303%
2023-08-18	33.8900	34.1300	33.8900	34.0700	+31.850%	19,085	+19.900%
2023-08-16	25.8400	25.8400	25.8400	25.8400	-25.058%	2,000	+58.088%
2023-08-15	34.6300	34.6300	34.4500	34.4800	-0.948%	18,340	+18.474%
2023-08-14	34.6600	34.8100	34.5800	34.8100	+0.288%	14,985	+17.351%
2023-08-11	34.7000	34.7200	34.6000	34.7100	-0.086%	19,961	+17.689%
2023-08-09	34.9400	34.9400	34.7400	34.7400	+32.595%	23,019	+17.588%
2023-08-08	26.2000	26.2000	26.2000	26.2000	-24.561%	335	+55.916%
2023-08-03	34.6700	34.7600	34.6000	34.7300	-0.115%	26,518	+17.622%
2023-08-02	34.9100	34.9400	34.7100	34.7700	-0.968%	24,766	+17.486%
2023-07-31	35.2200	35.2200	35.0000	35.1100	+0.833%	23,494	+16.349%
2023-07-27	35.1400	35.1400	34.7900	34.8200	-0.057%	13,197	+17.318%
2023-07-25	34.7200	34.8800	34.7200	34.8400	+0.057%	23,740	+17.250%
2023-07-19	34.8000	34.8600	34.7600	34.8200	+0.144%	16,548	+17.318%
2023-07-18	34.7100	34.7950	34.6800	34.7700	+30.665%	20,604	+17.486%
2023-07-17	26.5800	26.6100	26.5800	26.6100	-0.038%	200	+53.514%
2023-07-14	26.6200	26.6200	26.6200	26.6200	-21.196%	100	+53.456%
2023-07-10	33.7500	33.8100	33.7100	33.7800	+32.056%	13,082	+20.930%
2023-07-06	25.5800	25.5800	25.5800	25.5800	-24.963%	100	+59.695%
2023-07-05	33.9600	34.1000	33.9600	34.0900	-0.292%	25,586	+19.830%
2023-07-04	34.0900	34.1900	34.0500	34.1900	+31.097%	29,610	+19.479%
2023-06-30	26.0800	26.0800	26.0800	26.0800	-22.588%	3,200	+56.633%
2023-06-29	33.6500	33.6900	33.5700	33.6900	+0.149%	9,807	+21.253%
2023-06-28	33.5700	33.6600	33.5400	33.6400	+1.785%	12,799	+21.433%
2023-06-26	33.2300	33.2300	33.0400	33.0500	+27.459%	21,271	+23.601%
2023-06-22	25.9200	25.9300	25.9200	25.9300	-23.870%	300	+57.540%
2023-06-20	34.1100	34.1100	34.0200	34.0600	-0.438%	7,303	+19.935%
2023-06-19	34.0800	34.2500	34.0500	34.2100	-0.175%	14,590	+19.410%
2023-06-16	34.5000	34.5200	34.2500	34.2700	-0.436%	13,807	+19.200%
2023-06-15	34.2400	34.4600	34.2400	34.4200	+0.438%	27,269	+18.681%
2023-06-14	34.2100	34.3400	34.1800	34.2700	+0.205%	30,703	+19.200%
2023-06-13	34.1400	34.2500	34.1400	34.2000	+0.411%	10,732	+19.444%
2023-06-12	33.7900	34.0800	33.7900	34.0600	+0.650%	31,477	+19.935%
2023-06-09	33.7900	33.8400	33.7400	33.8400	+0.089%	21,303	+20.715%
2023-06-08	33.5700	33.8200	33.5700	33.8100	+0.505%	13,080	+20.822%
2023-06-07	33.8500	33.8800	33.6300	33.6400	+32.025%	21,951	+21.433%
2023-06-05	25.4900	25.5400	25.4800	25.4800	-23.667%	300	+60.322%
2023-06-01	33.3300	33.4050	33.2000	33.3800	+33.413%	19,038	+22.379%
2023-05-30	25.0200	25.0200	25.0200	25.0200	-25.954%	322	+63.269%
2023-05-29	33.8400	33.8800	33.6800	33.7900	+36.085%	29,435	+20.894%
2023-05-25	24.8000	24.8300	24.7800	24.8300	-25.166%	400	+64.519%
2023-05-24	33.2000	33.2500	33.1000	33.1800	+32.086%	38,996	+23.116%
2023-05-23	25.1200	25.1200	25.1200	25.1200	-25.327%	101	+62.619%
2023-05-19	33.6200	33.7200	33.5900	33.6400	+0.238%	32,711	+21.433%
2023-05-18	33.3000	33.6000	33.3000	33.5600	+0.811%	11,000	+21.722%
2023-05-17	33.1100	33.3300	33.1000	33.2900	+0.635%	13,988	+22.710%
2023-05-16	33.1500	33.1500	33.0500	33.0800	-0.720%	21,738	+23.489%
2023-05-12	33.2700	33.3200	33.1900	33.3200	+0.817%	18,685	+22.599%
2023-05-10	33.1100	33.1100	32.8600	33.0500	+0.273%	16,161	+23.601%
2023-05-09	32.8800	33.0400	32.8800	32.9600	-0.513%	53,719	+23.938%
2023-05-08	33.0600	33.1300	32.9900	33.1300	+0.394%	20,240	+23.302%
2023-05-04	33.2300	33.2300	32.9300	33.0000	-1.286%	45,065	+23.788%
2023-05-02	33.5700	33.5700	33.2400	33.4300	-0.624%	26,063	+22.196%
2023-04-28	33.5300	33.6600	33.5300	33.6400	+36.859%	23,358	+21.433%
2023-04-26	24.5800	24.5800	24.5800	24.5800	-25.919%	1,200	+66.192%
2023-04-25	33.4400	33.4400	33.1800	33.1800	-0.896%	28,458	+23.116%
2023-04-24	33.4600	33.5200	33.3800	33.4800	+0.090%	33,898	+22.013%
2023-04-21	33.3600	33.4800	33.3200	33.4500	+0.345%	9,953	+22.123%
2023-04-19	33.1300	33.3900	33.1300	33.3350	+0.195%	14,608	+22.544%
2023-04-18	33.2900	33.3200	33.1600	33.2700	+0.151%	15,110	+22.783%
2023-04-17	33.0900	33.2200	33.0700	33.2200	+0.454%	16,753	+22.968%
2023-04-14	33.0900	33.1800	32.9800	33.0700	-0.060%	14,512	+23.526%
2023-04-13	32.9600	33.1100	32.9600	33.0900	+0.425%	7,564	+23.451%
2023-04-12	33.2100	33.2600	32.9200	32.9500	-0.333%	11,356	+23.976%
2023-04-11	33.1900	33.1900	33.0500	33.0600	+0.030%	11,670	+23.563%
2023-04-10	32.9400	33.0500	32.8900	33.0500	+0.731%	18,950	+23.601%
2023-04-05	32.8100	32.8100	32.7000	32.8100	-0.274%	21,053	+24.505%
2023-04-04	33.1000	33.1000	32.8400	32.9000	+32.768%	20,529	+24.164%
2023-04-03	24.7800	24.7800	24.7800	24.7800	+1.102%	100	+64.851%
2023-03-30	24.5000	24.5100	24.5000	24.5100	-24.862%	1,600	+66.667%
2023-03-29	32.5300	32.6400	32.4900	32.6200	+0.400%	25,180	+25.230%
2023-03-24	32.3600	32.4900	32.2400	32.4900	+0.371%	15,893	+25.731%
2023-03-23	32.4300	32.6200	32.2100	32.3700	+34.148%	25,016	+26.197%
2023-03-22	24.1400	24.1400	24.1300	24.1300	-26.118%	10,371	+69.291%
2023-03-21	32.3500	32.6800	32.3400	32.6600	+37.169%	24,137	+25.077%
2023-03-20	23.6600	23.8100	23.6600	23.8100	-25.454%	1,600	+71.567%
2023-03-17	32.2000	32.2000	31.8800	31.9400	+36.379%	28,559	+27.896%
2023-03-15	23.4200	23.4200	23.4200	23.4200	-27.199%	2,600	+74.424%
2023-03-14	32.1500	32.2300	31.9200	32.1700	+36.487%	23,840	+26.982%
2023-03-13	23.5100	23.6200	23.5100	23.5700	-3.203%	3,000	+73.314%
2023-03-09	24.3500	24.3500	24.3500	24.3500	-26.324%	101	+67.762%
2023-03-08	32.9900	33.0800	32.9000	33.0500	+0.517%	26,109	+23.601%
2023-03-07	33.0800	33.1400	32.8750	32.8800	-0.605%	16,105	+24.240%
2023-03-06	33.1700	33.2600	33.0600	33.0800	+0.030%	38,725	+23.489%
2023-03-03	32.8200	33.0700	32.8200	33.0700	+1.879%	21,110	+23.526%
2023-02-27	32.5400	32.6200	32.4300	32.4600	-0.551%	27,450	+25.847%
2023-02-23	32.6400	32.6900	32.4100	32.6400	+0.400%	21,640	+25.153%
2023-02-22	32.5600	32.5700	32.4200	32.5100	+31.619%	44,960	+25.654%
2023-02-17	24.7000	24.7000	24.7000	24.7000	-1.081%	100	+65.385%
2023-02-16	24.9400	24.9700	24.9400	24.9700	-24.287%	300	+63.596%
2023-02-14	32.9200	33.0400	32.7800	32.9800	+1.011%	24,981	+23.863%
2023-02-10	32.6200	32.6600	32.5500	32.6500	-1.061%	28,679	+25.115%
2023-02-09	33.2300	33.3000	32.9500	33.0000	-0.061%	24,261	+23.788%
2023-02-06	33.0500	33.0700	32.9400	33.0200	-0.512%	44,619	+23.713%
2023-02-03	33.2000	33.4200	33.1500	33.1900	-0.450%	22,452	+23.079%
2023-02-02	33.2300	33.4200	33.1700	33.3400	+1.061%	31,676	+22.525%
2023-02-01	32.6400	33.1300	32.6100	32.9900	+1.041%	33,477	+23.825%
2023-01-31	32.6000	32.6500	32.5100	32.6500	+32.133%	30,591	+25.115%
2023-01-30	24.8000	24.8000	24.7100	24.7100	-24.688%	200	+65.318%
2023-01-27	32.7000	32.8100	32.6300	32.8100	+0.830%	10,842	+24.505%
2023-01-24	32.4700	32.5550	32.4400	32.5400	+31.955%	25,953	+25.538%
2023-01-23	24.3600	24.6800	24.3600	24.6600	-23.582%	704	+65.653%
2023-01-20	32.0900	32.2700	32.0400	32.2700	+0.124%	22,439	+26.588%
2023-01-18	32.5100	32.5400	32.2300	32.2300	+32.307%	24,620	+26.745%
2023-01-17	24.3600	24.3600	24.3600	24.3600	-24.136%	200	+67.693%
2023-01-12	32.0500	32.1800	31.9000	32.1100	+0.250%	39,760	+27.219%
2023-01-11	31.8000	32.0300	31.8000	32.0300	+33.849%	19,880	+27.537%
2023-01-10	23.9300	23.9300	23.9300	23.9300	-24.056%	200	+70.706%
2023-01-06	31.3000	31.5600	31.1100	31.5100	+1.123%	25,895	+29.641%
2023-01-05	31.1500	31.2200	31.0000	31.1600	+33.390%	64,114	+31.098%
2023-01-04	23.3900	23.3900	23.3600	23.3600	+0.951%	200	+74.872%
2023-01-03	23.1400	23.1400	23.1400	23.1400	-25.786%	102	+76.534%
2022-12-29	30.9700	31.2200	30.9500	31.1800	+34.455%	25,342	+31.013%
2022-12-28	23.2100	23.2100	23.1900	23.1900	-26.170%	300	+76.154%
2022-12-23	31.3100	31.4100	31.2300	31.4100	+0.159%	25,997	+30.054%
2022-12-22	31.5700	31.5700	31.1000	31.3600	-0.916%	24,290	+30.261%
2022-12-21	31.5600	31.7100	31.5600	31.6500	+36.071%	12,520	+29.068%
2022-12-20	23.2800	23.2800	23.2600	23.2600	-25.734%	400	+75.623%
2022-12-19	31.5400	31.5600	31.2200	31.3200	-0.855%	37,047	+30.428%
2022-12-16	31.6200	31.7200	31.4400	31.5900	+34.026%	56,367	+29.313%
2022-12-15	23.6000	23.6000	23.5700	23.5700	-27.118%	200	+73.314%
2022-12-14	32.5000	32.6600	32.2500	32.3400	+33.747%	13,043	+26.314%
2022-12-13	24.5200	24.5200	24.1600	24.1800	-25.255%	1,966	+68.941%
2022-12-12	32.2000	32.3500	32.0900	32.3500	+0.747%	49,938	+26.275%
2022-12-09	32.1900	32.3300	32.1100	32.1100	0.000%	17,616	+27.219%
2022-12-06	32.3800	32.4500	32.0000	32.1100	-0.619%	28,758	+27.219%
2022-12-05	32.3100	32.4300	32.2100	32.3100	+32.039%	28,567	+26.431%
2022-12-02	24.3500	24.4700	24.3500	24.4700	-24.661%	600	+66.939%
2022-12-01	32.5400	32.6200	32.3500	32.4800	+0.278%	26,819	+25.770%
2022-11-30	31.8700	32.4000	31.7900	32.3900	+36.092%	28,397	+26.119%
2022-11-29	23.7900	23.8000	23.7900	23.8000	+0.464%	6,600	+71.639%
2022-11-28	23.6900	23.6900	23.6900	23.6900	-25.992%	120	+72.436%
2022-11-25	31.7800	32.0100	31.7700	32.0100	+0.755%	40,167	+27.616%
2022-11-24	31.8400	31.8800	31.7700	31.7700	+0.095%	15,547	+28.580%
2022-11-23	31.6100	31.7900	31.6100	31.7400	+0.570%	46,665	+28.702%
2022-11-22	31.3900	31.5600	31.3600	31.5600	+33.503%	22,079	+29.436%
2022-11-18	23.9000	23.9000	23.6400	23.6400	-24.085%	1,170	+72.800%
2022-11-17	30.9300	31.1500	30.9000	31.1400	+30.293%	25,854	+31.182%
2022-11-15	23.9200	23.9200	23.8100	23.9000	-23.102%	830	+70.921%
2022-11-14	31.1300	31.3700	31.0800	31.0800	+30.424%	27,342	+31.435%
2022-11-11	23.7400	23.8300	23.7400	23.8300	-20.221%	2,600	+71.423%
2022-11-09	30.0100	30.1000	29.8600	29.8700	-1.256%	19,994	+36.759%
2022-11-08	30.2400	30.3300	30.0700	30.2500	+33.968%	31,487	+35.041%
2022-11-07	22.4300	22.6300	22.4300	22.5800	+1.074%	2,756	+80.912%
2022-11-04	22.3400	22.3400	22.3400	22.3400	-26.537%	100	+82.856%
2022-11-01	30.6300	30.6300	30.3800	30.4100	+34.142%	14,929	+34.331%
2022-10-28	22.6700	22.6700	22.6700	22.6700	-24.181%	100	+80.194%
2022-10-27	30.1200	30.1300	29.8900	29.9000	+35.847%	36,350	+36.622%
2022-10-24	22.0100	22.0100	22.0100	22.0100	-25.717%	900	+85.597%
2022-10-21	29.2100	29.6500	29.1500	29.6300	+0.748%	24,830	+37.867%
2022-10-19	29.5300	29.6600	29.3500	29.4100	+0.034%	13,024	+38.898%
2022-10-17	29.3000	29.4600	29.3000	29.4000	+39.270%	19,417	+38.946%
2022-10-14	21.1100	21.1100	21.1100	21.1100	-27.878%	100	+93.510%
2022-10-13	28.5100	29.3300	28.4700	29.2700	+1.421%	84,449	+39.563%
2022-10-12	28.9100	28.9100	28.7500	28.8600	-1.164%	21,768	+41.545%
2022-10-07	29.5800	29.5800	29.0900	29.2000	-2.439%	25,620	+39.897%
2022-10-06	29.9800	30.0700	29.9100	29.9300	+35.984%	14,219	+36.485%
2022-10-05	22.0100	22.0100	22.0100	22.0100	-0.407%	100	+85.597%
2022-10-04	22.1000	22.1000	22.1000	22.1000	-24.211%	100	+84.842%
2022-10-03	28.9000	29.2700	28.8200	29.1600	+37.418%	37,998	+40.089%
2022-09-30	21.2200	21.2200	21.2200	21.2200	-0.748%	500	+92.507%
2022-09-29	21.6200	21.6200	21.3800	21.3800	-27.031%	1,118	+91.066%
2022-09-28	28.9200	29.4000	28.8100	29.3000	+0.791%	14,731	+39.420%
2022-09-26	29.0600	29.3400	29.0600	29.0700	-0.137%	31,961	+40.523%
2022-09-23	29.2700	29.2700	28.8900	29.1100	-2.085%	55,867	+40.330%
2022-09-21	30.0800	30.2300	29.7300	29.7300	-0.569%	22,346	+37.403%
2022-09-16	29.9500	29.9800	29.7700	29.9000	-0.664%	30,642	+36.622%
2022-09-14	30.2700	30.2900	30.1000	30.1000	+24.638%	16,861	+35.714%
2022-09-12	24.1500	24.1500	24.1500	24.1500	-19.095%	119	+69.151%
2022-09-06	30.0300	30.0300	29.7500	29.8500	-1.159%	75,983	+36.851%
2022-09-01	30.1800	30.2500	29.9700	30.2000	+26.784%	33,237	+35.265%
2022-08-29	23.8200	23.8200	23.8200	23.8200	-22.687%	327	+71.495%
2022-08-26	31.5000	31.5000	30.8100	30.8100	-2.035%	20,822	+32.587%
2022-08-25	31.2300	31.4500	31.1600	31.4500	+1.419%	10,998	+29.889%
2022-08-23	31.1500	31.2200	31.0000	31.0100	+26.571%	43,408	+31.732%
2022-08-22	24.5000	24.5000	24.5000	24.5000	-23.246%	180	+66.735%
2022-08-17	31.9000	32.0200	31.8600	31.9200	-0.312%	22,035	+27.976%
2022-08-16	32.0100	32.1000	31.9000	32.0200	-0.311%	21,690	+27.577%
2022-08-15	31.8100	32.1400	31.8100	32.1200	+1.229%	44,912	+27.179%
2022-08-12	31.4900	31.7400	31.4600	31.7300	+1.244%	26,036	+28.743%
2022-08-11	31.4800	31.5500	31.3100	31.3400	0.000%	13,154	+30.345%
2022-08-10	31.3100	31.3500	31.2600	31.3400	+1.326%	17,837	+30.345%
2022-08-09	31.0100	31.0100	30.9100	30.9300	-0.419%	19,347	+32.072%
2022-08-03	30.8300	31.0700	30.8100	31.0600	+1.536%	31,059	+31.520%
2022-07-28	30.3300	30.6000	30.1500	30.5900	+2.239%	24,998	+33.540%
2022-07-25	30.0000	30.0100	29.8500	29.9200	-0.300%	31,120	+36.531%
2022-07-22	30.1800	30.1800	29.9000	30.0100	+24.368%	20,264	+36.121%
2022-07-21	23.3900	24.1300	23.3900	24.1300	-19.217%	10,200	+69.291%
2022-07-20	29.8000	29.9300	29.7200	29.8700	+0.269%	18,153	+36.759%
2022-07-19	29.4900	29.8100	29.4900	29.7900	+2.231%	34,826	+37.127%

.dark-mode .nlHlDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlHlDp{ color: #333333; background-color: white; border: 2px solid #333333; }XAWISHARES CORE MSCI ALL COUNTRYstock TSE

XAW
ISHARES CORE MSCI ALL COUNTRY
stock TSE