iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) (TSX:XML)
Canada
· Delayed Price · Currency is CAD 30.53
+0.20 (0.66%)
May 27, 2025, 1:32 PM EDT
TSX:XML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.53% | 100 |
| May 22, 2025 | 30.30 | 30.36 | 30.30 | 30.36 | 30.36 | 0.07% | 600 |
| May 21, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.07% | - |
| May 20, 2025 | 30.15 | 30.37 | 30.15 | 30.36 | 30.36 | 1.37% | 1,702 |
| May 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.22% | - |
| May 15, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.03% | 84 |
| May 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.27% | 1,000 |
| May 13, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.03% | - |
| May 12, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.03% | 34 |
| May 9, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.03% | 1,300 |
| May 8, 2025 | 29.93 | 29.97 | 29.93 | 29.97 | 29.97 | -0.37% | 537 |
| May 7, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.10% | 1,000 |
| May 6, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.10% | - |
| May 5, 2025 | 30.16 | 30.16 | 30.14 | 30.14 | 30.14 | 0.47% | 1,800 |
| May 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.60% | 1,000 |
| May 1, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | - |
| Apr 30, 2025 | 29.83 | 29.83 | 29.82 | 29.82 | 29.82 | 0.88% | 430 |
| Apr 29, 2025 | 29.49 | 29.59 | 29.49 | 29.56 | 29.56 | 0.68% | 3,000 |
| Apr 28, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.17% | 1,500 |
| Apr 25, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.07% | 800 |
| Apr 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.10% | - |
| Apr 23, 2025 | 29.28 | 29.28 | 29.26 | 29.26 | 29.26 | 0.38% | 440 |
| Apr 22, 2025 | 29.02 | 29.15 | 29.02 | 29.15 | 29.15 | 1.89% | 500 |
| Apr 21, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -1.17% | 1,025 |
| Apr 17, 2025 | 28.93 | 29.03 | 28.93 | 28.95 | 28.95 | 1.01% | 545 |
| Apr 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.02% | - |
| Apr 15, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.11% | 2 |
| Apr 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.08% | 200 |
| Apr 11, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -2.04% | - |
| Apr 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.85% | - |
| Apr 9, 2025 | 27.24 | 28.16 | 27.24 | 28.16 | 28.16 | 1.48% | 1,437 |
| Apr 8, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.17% | 1,340 |
| Apr 7, 2025 | 27.61 | 27.80 | 27.34 | 27.43 | 27.43 | -5.74% | 2,800 |
| Apr 4, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.14% | - |
| Apr 3, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.65% | 115 |
| Apr 2, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.48% | 200 |
| Apr 1, 2025 | 29.44 | 29.47 | 29.44 | 29.47 | 29.47 | 0.48% | 2,010 |
| Mar 31, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.64% | 600 |
| Mar 28, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.48% | - |
| Mar 27, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.27% | - |
| Mar 26, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.03% | - |
| Mar 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.20% | 300 |
| Mar 24, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.37% | 200 |
| Mar 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.47% | - |
| Mar 20, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.54% | 200 |
| Mar 19, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.10% | 981 |
| Mar 18, 2025 | 29.15 | 29.45 | 29.15 | 29.45 | 29.45 | -0.20% | 1,000 |
| Mar 17, 2025 | 29.53 | 29.53 | 29.51 | 29.51 | 29.51 | 1.41% | 300 |
| Mar 14, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.03% | - |
| Mar 13, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.41% | - |