iShares MSCI Min Vol Emerging Markets Index ETF (TSX:XMM)
Canada · Delayed Price · Currency is CAD 31.85
-0.04 (-0.13%)
Oct 3, 2025, 5:28 PM EDT
TSX:XMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.86 | 31.86 | 31.85 | 31.85 | 31.85 | -0.13% | 420 |
| Oct 2, 2025 | 31.88 | 31.89 | 31.88 | 31.89 | 31.89 | 0.44% | 1,201 |
| Oct 1, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.16% | - |
| Sep 30, 2025 | 31.71 | 31.71 | 31.68 | 31.70 | 31.70 | 0.09% | 5,802 |
| Sep 29, 2025 | 31.66 | 31.67 | 31.66 | 31.67 | 31.67 | 0.54% | 929 |
| Sep 26, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.32% | 114 |
| Sep 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.72% | 1,013 |
| Sep 24, 2025 | 31.90 | 31.90 | 31.83 | 31.83 | 31.83 | -0.22% | 426 |
| Sep 23, 2025 | 31.87 | 31.93 | 31.87 | 31.90 | 31.90 | 0.09% | 910 |
| Sep 22, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.41% | 339 |
| Sep 19, 2025 | 31.79 | 31.79 | 31.74 | 31.74 | 31.74 | -0.13% | 227 |
| Sep 18, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.41% | 121 |
| Sep 17, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.73% | 20 |
| Sep 16, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.66% | 514 |
| Sep 15, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.03% | - |
| Sep 12, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.03% | 310 |
| Sep 11, 2025 | 31.54 | 31.63 | 31.54 | 31.63 | 31.63 | 0.99% | 700 |
| Sep 10, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.45% | - |
| Sep 9, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.06% | 88 |
| Sep 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.81% | 100 |
| Sep 5, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.03% | - |
| Sep 4, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.03% | 144 |
| Sep 3, 2025 | 30.89 | 30.93 | 30.89 | 30.93 | 30.93 | 0.32% | 800 |
| Sep 2, 2025 | 30.88 | 30.88 | 30.83 | 30.83 | 30.83 | 0.10% | 238 |
| Aug 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.81% | 100 |
| Aug 28, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.70% | - |
| Aug 27, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | - |
| Aug 26, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.57% | 128 |
| Aug 25, 2025 | 31.56 | 31.56 | 31.45 | 31.45 | 31.45 | -0.25% | 2,001 |
| Aug 22, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.41% | 318 |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 224 |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.54% | 506 |
| Aug 19, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.06% | 32 |
| Aug 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.58% | 100 |
| Aug 15, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.45% | - |
| Aug 14, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.35% | - |
| Aug 13, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Aug 12, 2025 | 31.02 | 31.10 | 31.02 | 31.10 | 31.10 | 0.84% | 1,233 |
| Aug 11, 2025 | 30.92 | 30.92 | 30.84 | 30.84 | 30.84 | -0.32% | 2,224 |
| Aug 8, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.03% | - |
| Aug 7, 2025 | 30.94 | 30.94 | 30.93 | 30.93 | 30.93 | 0.32% | 2,400 |
| Aug 6, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.02% | 200 |
| Aug 5, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.03% | - |
| Aug 1, 2025 | 30.48 | 30.52 | 30.48 | 30.51 | 30.51 | -0.65% | 1,531 |
| Jul 31, 2025 | 30.68 | 30.71 | 30.68 | 30.71 | 30.71 | -0.58% | 1,200 |
| Jul 30, 2025 | 30.90 | 30.90 | 30.89 | 30.89 | 30.89 | 0.26% | 9,000 |
| Jul 29, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.19% | 800 |
| Jul 28, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - | 36 |
| Jul 25, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.13% | 200 |
| Jul 24, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.65% | - |