Skip to main content
logo
iShares MSCI Min Vol EAFE Index ETF (TSX:XMI)
Canada flag Canada · Delayed Price · Currency is CAD
49.62
-0.34 (-0.68%)
Sep 23, 2026, 10:53 AM EST

TSX:XMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202649.8549.8549.6249.62--0.68%335
Sep 22, 202649.9249.9949.9249.9649.960.20%571
Sep 21, 202649.5049.8649.5049.8649.860.79%1,245
Sep 18, 202649.4349.4849.4349.4749.47-1.20%738
Sep 17, 202650.0950.0950.0650.0750.070.66%408
Sep 15, 202649.6649.7749.6649.7449.74-0.38%603
Sep 14, 202649.9849.9849.9349.9349.930.79%593
Sep 11, 202649.6549.6549.5049.5449.541.04%653
Sep 10, 202649.1349.1349.0149.0349.03-0.20%452
Sep 9, 202649.1349.1349.1349.1349.13-0.57%200
Sep 8, 202649.7049.7049.4149.4149.41-0.78%2,561
Sep 4, 202649.9149.9149.8049.8049.80-0.22%555
Sep 3, 202649.9449.9449.9149.9149.910.62%411
Sep 2, 202649.7349.7349.6049.6049.600.04%796
Sep 1, 202649.6749.6749.5649.5849.58-0.04%381
Aug 31, 202649.7049.7049.6049.6049.600.04%355
Aug 28, 202649.6549.6549.5749.5849.580.16%849
Aug 27, 202649.4349.5249.4149.5049.50-0.58%1,118
Aug 26, 202649.8549.8549.7949.7949.79-0.16%381
Aug 25, 202650.1950.1949.8649.8749.870.20%1,211
Aug 24, 202649.7049.7749.6949.7749.770.48%507
Aug 21, 202649.4049.5649.4049.5349.530.49%1,076
Aug 20, 202649.3149.3149.2949.2949.29-0.16%902
Aug 19, 202649.3949.4749.3649.3749.370.24%906
Aug 18, 202649.2649.2849.2149.2549.250.26%563
Aug 17, 202649.2849.2849.1149.1249.12-0.57%1,241
Aug 14, 202649.4149.4149.4049.4049.40-0.08%741
Aug 13, 202649.5249.5249.4449.4449.440.04%706
Aug 12, 202649.5449.5449.4049.4249.420.02%2,820
Aug 11, 202649.6949.6949.4149.4149.41-0.42%1,010
Aug 10, 202649.8049.8049.6249.6249.62-0.58%3,666
Aug 7, 202649.9149.9149.9149.9149.910.54%130
Aug 6, 202649.6949.8049.6249.6449.640.26%806
Aug 5, 202649.6449.6449.4649.5149.51-0.30%2,235
Aug 4, 202649.6649.6649.6649.6649.660.28%192
Jul 31, 202649.5649.5649.5249.5249.52-0.88%427
Jul 30, 202649.8649.9649.7949.9649.960.12%991
Jul 29, 202649.8349.9049.7949.9049.900.54%509
Jul 28, 202649.5249.6649.5249.6349.631.12%823
Jul 27, 202649.0849.0849.0849.0849.080.70%160
Jul 24, 202648.7248.7448.7248.7448.741.23%202
Jul 23, 202648.1748.2048.0948.1548.15-1.03%838
Jul 22, 202649.0049.0048.6448.6548.650.04%815
Jul 21, 202648.4548.6348.4548.6348.630.29%2,244
Jul 20, 202648.5348.5648.4948.4948.49-2,024
Jul 17, 202648.3448.4948.3448.4948.490.64%1,065
Jul 16, 202648.2148.2148.1848.1848.180.31%516
Jul 15, 202648.0348.0348.0348.0348.03-0.25%186
Jul 14, 202648.3648.3748.1548.1548.15-0.29%1,163
Jul 13, 202648.3748.3748.2748.2948.290.10%721