iShares MSCI Min Vol Emerging Markets Index ETF (TSX:XMM)
Canada
· Delayed Price · Currency is CAD 29.18
-0.14 (-0.48%)
Apr 25, 2025, 3:59 PM EDT
TSX:XMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.10 | 29.18 | 29.10 | 29.18 | 29.18 | -0.48% | 1,742 |
| Apr 24, 2025 | 29.31 | 29.32 | 29.30 | 29.32 | 29.32 | 0.86% | 8,000 |
| Apr 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.66% | 200 |
| Apr 22, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.94% | 620 |
| Apr 21, 2025 | 28.56 | 28.61 | 28.56 | 28.61 | 28.61 | 0.14% | 626 |
| Apr 17, 2025 | 28.71 | 28.74 | 28.57 | 28.57 | 28.57 | -0.03% | 2,100 |
| Apr 16, 2025 | 28.76 | 28.76 | 28.58 | 28.58 | 28.58 | -0.73% | 3,628 |
| Apr 15, 2025 | 28.80 | 28.80 | 28.79 | 28.79 | 28.79 | 1.02% | 700 |
| Apr 14, 2025 | 28.56 | 28.56 | 28.48 | 28.50 | 28.50 | 0.42% | 608 |
| Apr 11, 2025 | 28.46 | 28.46 | 28.38 | 28.38 | 28.38 | 1.36% | 1,500 |
| Apr 10, 2025 | 27.99 | 28.08 | 27.99 | 28.00 | 28.00 | -1.62% | 1,643 |
| Apr 9, 2025 | 27.67 | 28.46 | 27.67 | 28.46 | 28.46 | 3.34% | 22,103 |
| Apr 8, 2025 | 27.57 | 27.57 | 27.54 | 27.54 | 27.54 | 0.29% | 420 |
| Apr 7, 2025 | 27.70 | 27.74 | 27.44 | 27.46 | 27.46 | -3.41% | 1,726 |
| Apr 4, 2025 | 28.49 | 28.51 | 28.43 | 28.43 | 28.43 | -2.64% | 5,907 |
| Apr 3, 2025 | 29.20 | 29.26 | 29.18 | 29.20 | 29.20 | -2.05% | 5,646 |
| Apr 2, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - | - |
| Apr 1, 2025 | 29.80 | 29.81 | 29.80 | 29.81 | 29.81 | -0.47% | 900 |
| Mar 31, 2025 | 29.82 | 29.95 | 29.82 | 29.95 | 29.95 | 0.54% | 423 |
| Mar 28, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.30% | 200 |
| Mar 27, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.33% | - |
| Mar 26, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.30% | - |
| Mar 25, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - | - |
| Mar 24, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.33% | 100 |
| Mar 21, 2025 | 30.13 | 30.13 | 29.97 | 29.97 | 29.97 | -0.23% | 434 |
| Mar 20, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.03% | - |
| Mar 19, 2025 | 30.02 | 30.05 | 30.01 | 30.05 | 30.05 | 0.20% | 3,619 |
| Mar 18, 2025 | 30.00 | 30.00 | 29.98 | 29.99 | 29.99 | -0.20% | 705 |
| Mar 17, 2025 | 29.81 | 30.07 | 29.81 | 30.05 | 30.05 | 0.84% | 1,208 |
| Mar 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 1,431 |
| Mar 13, 2025 | 29.81 | 29.83 | 29.80 | 29.80 | 29.80 | 0.37% | 9,800 |
| Mar 12, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.44% | 100 |
| Mar 11, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.23% | 102 |
| Mar 10, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.07% | 300 |
| Mar 7, 2025 | 29.88 | 29.88 | 29.87 | 29.87 | 29.87 | 0.07% | 300 |
| Mar 6, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.37% | - |
| Mar 5, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.37% | - |
| Mar 4, 2025 | 29.66 | 29.85 | 29.66 | 29.85 | 29.85 | 0.13% | 743 |
| Mar 3, 2025 | 29.78 | 29.82 | 29.78 | 29.81 | 29.81 | 0.47% | 1,239 |
| Feb 28, 2025 | 29.59 | 29.67 | 29.59 | 29.67 | 29.67 | -1.40% | 400 |
| Feb 27, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.13% | 248 |
| Feb 26, 2025 | 30.21 | 30.21 | 30.10 | 30.13 | 30.13 | 0.60% | 900 |
| Feb 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 10,300 |
| Feb 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.10% | 100 |
| Feb 21, 2025 | 29.91 | 29.92 | 29.91 | 29.92 | 29.92 | -0.13% | 600 |
| Feb 20, 2025 | 29.95 | 29.96 | 29.95 | 29.96 | 29.96 | 0.10% | 200 |
| Feb 19, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.03% | 200 |
| Feb 18, 2025 | 29.46 | 29.92 | 29.46 | 29.92 | 29.92 | 0.10% | 840 |
| Feb 14, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.37% | 500 |
| Feb 13, 2025 | 29.61 | 30.00 | 29.61 | 30.00 | 30.00 | -0.07% | 1,000 |