iShares MSCI Min Vol Emerging Markets Index ETF (TSX:XMM)
Canada
· Delayed Price · Currency is CAD 30.25
+0.19 (0.63%)
Jun 6, 2025, 3:59 PM EDT
TSX:XMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.13% | 300 |
| Jun 4, 2025 | 29.97 | 30.01 | 29.97 | 30.01 | 30.01 | 0.10% | 911 |
| Jun 3, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.30% | 1,200 |
| Jun 2, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.03% | - |
| May 30, 2025 | 30.01 | 30.01 | 29.90 | 29.90 | 29.90 | -1.25% | 1,135 |
| May 29, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.20% | 117 |
| May 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.43% | 136 |
| May 27, 2025 | 30.18 | 30.21 | 30.18 | 30.21 | 30.21 | -0.56% | 1,021 |
| May 26, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.13% | 600 |
| May 23, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.07% | - |
| May 22, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.10% | 200 |
| May 21, 2025 | 30.56 | 30.60 | 30.44 | 30.47 | 30.47 | -0.33% | 2,200 |
| May 20, 2025 | 30.62 | 30.62 | 30.55 | 30.57 | 30.57 | -0.46% | 543 |
| May 16, 2025 | 30.66 | 30.71 | 30.66 | 30.71 | 30.71 | 0.33% | 800 |
| May 15, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.03% | - |
| May 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.29% | 200 |
| May 13, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.40% | 500 |
| May 12, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - | - |
| May 9, 2025 | 30.06 | 30.11 | 30.05 | 30.09 | 30.09 | 0.91% | 748 |
| May 8, 2025 | 29.89 | 29.89 | 29.82 | 29.82 | 29.82 | 0.07% | 619 |
| May 7, 2025 | 29.80 | 29.84 | 29.72 | 29.80 | 29.80 | -0.47% | 500 |
| May 6, 2025 | 29.98 | 29.98 | 29.94 | 29.94 | 29.94 | -0.43% | 626 |
| May 5, 2025 | 30.19 | 30.19 | 30.07 | 30.07 | 30.07 | 0.87% | 300 |
| May 2, 2025 | 29.78 | 29.83 | 29.77 | 29.81 | 29.81 | 1.50% | 900 |
| May 1, 2025 | 29.40 | 29.44 | 29.37 | 29.37 | 29.37 | 0.38% | 302 |
| Apr 30, 2025 | 29.28 | 29.28 | 29.26 | 29.26 | 29.26 | 0.41% | 2,300 |
| Apr 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - | - |
| Apr 28, 2025 | 29.12 | 29.18 | 29.12 | 29.14 | 29.14 | -0.14% | 1,021 |
| 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% | - |