iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) (TSX:XML)
Canada
· Delayed Price · Currency is CAD 29.68
-0.06 (-0.20%)
Jul 4, 2025, 9:16 AM EDT
TSX:XML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 29.98 | 29.98 | 29.68 | 29.68 | 29.68 | -0.17% | 700 |
| Jul 2, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.10% | - |
| Jun 30, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.61% | - |
| Jun 27, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.31% | - |
| Jun 26, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -2.32% | - |
| Jun 25, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.13% | - |
| Jun 24, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.62 | -0.27% | 1,000 |
| Jun 23, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 29.70 | 0.23% | 100 |
| Jun 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.63 | -0.33% | 903 |
| Jun 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | 0.13% | - |
| Jun 18, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.69 | -0.33% | - |
| Jun 17, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.79 | - | - |
| Jun 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.79 | -0.20% | 600 |
| Jun 13, 2025 | 30.36 | 30.37 | 30.32 | 30.32 | 29.84 | -0.56% | 700 |
| Jun 12, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.01 | -0.16% | - |
| Jun 11, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.06 | - | - |
| Jun 10, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.06 | 0.03% | 144 |
| Jun 9, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.05 | 0.26% | 200 |
| Jun 6, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 29.97 | - | - |
| Jun 5, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 29.97 | -0.16% | - |
| Jun 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.02 | -0.23% | - |
| Jun 3, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.09 | 0.26% | - |
| Jun 2, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.01 | 0.49% | - |
| May 30, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 29.86 | 0.17% | - |
| May 29, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 29.81 | -0.26% | 200 |
| May 28, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 29.89 | -0.52% | 103 |
| May 27, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.05 | 1.09% | 1,244 |
| May 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | - | - |
| May 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | -0.53% | 100 |
| May 22, 2025 | 30.30 | 30.36 | 30.30 | 30.36 | 29.88 | 0.07% | 600 |
| May 21, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 29.86 | -0.07% | - |
| May 20, 2025 | 30.15 | 30.37 | 30.15 | 30.36 | 29.88 | 1.37% | 1,702 |
| May 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.48 | 1.22% | - |
| May 15, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.13 | -0.03% | - |
| May 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.14 | -1.27% | 1,000 |
| May 13, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.51 | -0.03% | - |
| May 12, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.52 | 0.03% | - |
| May 9, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.51 | 0.03% | 1,300 |
| May 8, 2025 | 29.93 | 29.97 | 29.93 | 29.97 | 29.50 | -0.37% | 537 |
| May 7, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.61 | -0.10% | 1,000 |
| May 6, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.64 | -0.10% | - |
| May 5, 2025 | 30.16 | 30.16 | 30.14 | 30.14 | 29.67 | 0.47% | 1,800 |
| May 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.53 | 0.60% | 1,000 |
| May 1, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.35 | - | - |
| Apr 30, 2025 | 29.83 | 29.83 | 29.82 | 29.82 | 29.35 | 0.88% | 430 |
| Apr 29, 2025 | 29.49 | 29.59 | 29.49 | 29.56 | 29.10 | 0.68% | 3,000 |
| Apr 28, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 28.90 | 0.17% | 1,500 |
| Apr 25, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 28.85 | 0.07% | 800 |
| Apr 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 28.83 | 0.10% | - |
| Apr 23, 2025 | 29.28 | 29.28 | 29.26 | 29.26 | 28.80 | 0.38% | 440 |