iShares MSCI Min Vol Emerging Markets Index ETF (TSX:XMM)
Canada
· Delayed Price · Currency is CAD 30.55
0.00 (0.00%)
Jul 4, 2025, 3:59 PM EDT
TSX:XMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 30.69 | 30.82 | 30.54 | 30.55 | 30.55 | -0.29% | 2,200 |
| Jul 2, 2025 | 30.66 | 30.66 | 30.57 | 30.64 | 30.64 | 0.26% | 24,900 |
| Jun 30, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.29% | 107 |
| Jun 27, 2025 | 30.49 | 30.73 | 30.49 | 30.65 | 30.65 | 0.16% | 2,700 |
| Jun 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jun 25, 2025 | 30.58 | 30.60 | 30.58 | 30.60 | 30.60 | 0.99% | 600 |
| Jun 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.03 | - | - |
| Jun 23, 2025 | 30.26 | 30.30 | 30.26 | 30.30 | 30.03 | 0.50% | 1,100 |
| Jun 20, 2025 | 30.21 | 30.21 | 30.13 | 30.15 | 29.88 | 0.37% | 1,201 |
| Jun 19, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.77 | -0.27% | 500 |
| Jun 18, 2025 | 30.07 | 30.12 | 30.06 | 30.12 | 29.85 | -0.07% | 2,200 |
| Jun 17, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.87 | - | - |
| Jun 16, 2025 | 30.19 | 30.19 | 30.13 | 30.14 | 29.87 | 0.63% | 11,200 |
| Jun 13, 2025 | 30.05 | 30.05 | 29.95 | 29.95 | 29.68 | -1.25% | 26,600 |
| Jun 12, 2025 | 30.36 | 30.36 | 30.33 | 30.33 | 30.06 | -0.56% | 2,000 |
| Jun 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.23 | 0.53% | 400 |
| Jun 10, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.07 | 0.30% | - |
| Jun 9, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.98 | - | - |
| Jun 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.98 | 0.67% | 100 |
| Jun 5, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.78 | 0.13% | 300 |
| Jun 4, 2025 | 29.97 | 30.01 | 29.97 | 30.01 | 29.74 | 0.10% | 911 |
| Jun 3, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.71 | 0.30% | 1,200 |
| Jun 2, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.62 | -0.03% | - |
| May 30, 2025 | 30.01 | 30.01 | 29.90 | 29.90 | 29.63 | -1.25% | 1,135 |
| May 29, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.01 | -0.20% | 117 |
| May 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.07 | 0.43% | 136 |
| May 27, 2025 | 30.18 | 30.21 | 30.18 | 30.21 | 29.94 | -0.56% | 1,021 |
| May 26, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.11 | -0.13% | 600 |
| May 23, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.15 | -0.07% | - |
| May 22, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.17 | -0.10% | 200 |
| May 21, 2025 | 30.56 | 30.60 | 30.44 | 30.47 | 30.20 | -0.33% | 2,200 |
| May 20, 2025 | 30.62 | 30.62 | 30.55 | 30.57 | 30.29 | -0.46% | 543 |
| May 16, 2025 | 30.66 | 30.71 | 30.66 | 30.71 | 30.43 | 0.33% | 800 |
| May 15, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.33 | 0.03% | - |
| May 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | 0.29% | 200 |
| May 13, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.24 | 1.40% | 500 |
| May 12, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.82 | - | - |
| May 9, 2025 | 30.06 | 30.11 | 30.05 | 30.09 | 29.82 | 0.91% | 748 |
| May 8, 2025 | 29.89 | 29.89 | 29.82 | 29.82 | 29.55 | 0.07% | 619 |
| May 7, 2025 | 29.80 | 29.84 | 29.72 | 29.80 | 29.53 | -0.47% | 500 |
| May 6, 2025 | 29.98 | 29.98 | 29.94 | 29.94 | 29.67 | -0.43% | 626 |
| May 5, 2025 | 30.19 | 30.19 | 30.07 | 30.07 | 29.80 | 0.87% | 300 |
| May 2, 2025 | 29.78 | 29.83 | 29.77 | 29.81 | 29.54 | 1.50% | 900 |
| May 1, 2025 | 29.40 | 29.44 | 29.37 | 29.37 | 29.11 | 0.38% | 302 |
| Apr 30, 2025 | 29.28 | 29.28 | 29.26 | 29.26 | 29.00 | 0.41% | 2,300 |
| Apr 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.88 | - | - |
| Apr 28, 2025 | 29.12 | 29.18 | 29.12 | 29.14 | 28.88 | -0.14% | 1,021 |
| Apr 25, 2025 | 29.10 | 29.18 | 29.10 | 29.18 | 28.92 | -0.48% | 1,742 |
| Apr 24, 2025 | 29.31 | 29.32 | 29.30 | 29.32 | 29.06 | 0.86% | 8,000 |
| Apr 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.81 | 0.66% | 200 |