iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada · Delayed Price · Currency is CAD 88.10
-0.11 (-0.12%)
At close: Feb 19, 2026
TSX:XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 88.68 | 88.68 | 88.00 | 88.10 | 88.10 | -0.12% | 1,429 |
| Feb 18, 2026 | 88.11 | 88.21 | 88.04 | 88.21 | 88.21 | 0.59% | 1,483 |
| Feb 17, 2026 | 88.41 | 88.41 | 87.69 | 87.69 | 87.69 | -0.02% | 4,651 |
| Feb 13, 2026 | 87.67 | 87.71 | 87.67 | 87.71 | 87.71 | 0.78% | 364 |
| Feb 12, 2026 | 87.45 | 87.47 | 87.03 | 87.03 | 87.03 | -0.51% | 1,313 |
| Feb 11, 2026 | 87.32 | 87.48 | 87.28 | 87.48 | 87.48 | 0.24% | 3,291 |
| Feb 10, 2026 | 87.35 | 87.35 | 87.27 | 87.27 | 87.27 | 0.05% | 4,080 |
| Feb 9, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | -0.64% | 665 |
| Feb 6, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 0.71% | 282 |
| Feb 5, 2026 | 87.30 | 87.30 | 87.17 | 87.17 | 87.17 | -0.22% | 766 |
| Feb 4, 2026 | 86.87 | 87.36 | 86.87 | 87.36 | 87.36 | 0.53% | 821 |
| Feb 3, 2026 | 86.92 | 86.92 | 86.70 | 86.90 | 86.90 | -0.10% | 1,926 |
| Feb 2, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.94% | 404 |
| Jan 30, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.61% | 304 |
| Jan 29, 2026 | 85.82 | 86.22 | 85.65 | 85.66 | 85.66 | -1.11% | 1,590 |
| Jan 28, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -0.32% | 317 |
| Jan 27, 2026 | 87.00 | 87.07 | 86.90 | 86.90 | 86.90 | -1.14% | 749 |
| Jan 26, 2026 | 87.16 | 87.93 | 87.16 | 87.90 | 87.90 | 0.85% | 1,790 |
| Jan 23, 2026 | 87.13 | 87.16 | 87.00 | 87.16 | 87.16 | -0.64% | 1,140 |
| Jan 22, 2026 | 87.69 | 87.72 | 87.69 | 87.72 | 87.72 | 0.18% | 576 |
| Jan 21, 2026 | 87.11 | 87.59 | 87.11 | 87.56 | 87.56 | 0.70% | 791 |
| Jan 20, 2026 | 87.25 | 87.25 | 86.90 | 86.96 | 86.96 | -0.38% | 10,268 |
| Jan 19, 2026 | 87.34 | 87.34 | 87.15 | 87.29 | 87.29 | -1.12% | 3,775 |
| Jan 16, 2026 | 88.21 | 88.28 | 88.21 | 88.28 | 88.28 | 0.18% | 315 |
| Jan 15, 2026 | 88.09 | 88.40 | 88.09 | 88.12 | 88.12 | 0.02% | 3,838 |
| Jan 14, 2026 | 87.90 | 88.10 | 87.90 | 88.10 | 88.10 | 0.32% | 613 |
| Jan 13, 2026 | 87.79 | 87.82 | 87.67 | 87.82 | 87.82 | -0.41% | 1,021 |
| Jan 12, 2026 | 87.89 | 88.18 | 87.89 | 88.18 | 88.18 | -0.20% | 2,616 |
| Jan 9, 2026 | 88.34 | 88.47 | 88.34 | 88.36 | 88.36 | 0.45% | 489 |
| Jan 8, 2026 | 88.02 | 88.02 | 87.95 | 87.96 | 87.96 | 0.40% | 1,405 |
| Jan 7, 2026 | 88.01 | 88.01 | 87.59 | 87.61 | 87.61 | -0.15% | 1,297 |
| Jan 6, 2026 | 87.03 | 87.74 | 87.03 | 87.74 | 87.74 | 1.06% | 9,751 |
| Jan 5, 2026 | 86.45 | 86.82 | 86.45 | 86.82 | 86.82 | 0.57% | 962 |
| Jan 2, 2026 | 87.15 | 87.15 | 86.32 | 86.33 | 86.33 | -0.58% | 16,011 |
| Dec 31, 2025 | 87.20 | 87.20 | 86.83 | 86.83 | 86.83 | -0.62% | 454 |
| Dec 30, 2025 | 87.66 | 87.66 | 87.31 | 87.37 | 87.37 | -0.27% | 778 |
| Dec 29, 2025 | 87.55 | 87.61 | 87.55 | 87.61 | 87.37 | 0.24% | 10,828 |
| Dec 23, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.16 | -0.30% | 397 |
| Dec 22, 2025 | 87.57 | 87.66 | 87.25 | 87.66 | 87.42 | 0.07% | 7,096 |
| Dec 19, 2025 | 87.50 | 87.60 | 87.50 | 87.60 | 87.35 | 0.59% | 305 |
| Dec 18, 2025 | 87.03 | 87.08 | 86.85 | 87.08 | 86.84 | -0.01% | 3,833 |
| Dec 17, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.85 | 0.30% | 259 |
| Dec 16, 2025 | 87.00 | 87.00 | 86.61 | 86.83 | 86.59 | -0.79% | 3,534 |
| Dec 15, 2025 | 87.37 | 87.52 | 87.18 | 87.52 | 87.28 | 0.32% | 4,905 |
| Dec 12, 2025 | 87.30 | 87.30 | 87.24 | 87.24 | 87.00 | -0.01% | 454 |
| Dec 11, 2025 | 86.40 | 87.25 | 86.40 | 87.25 | 87.01 | 0.40% | 1,294 |
| Dec 10, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.66 | -0.11% | 111 |
| Dec 9, 2025 | 87.05 | 87.05 | 87.00 | 87.00 | 86.76 | -0.26% | 436 |
| Dec 8, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 86.99 | -0.67% | 135 |
| Dec 5, 2025 | 88.10 | 88.10 | 87.82 | 87.82 | 87.58 | -0.72% | 4,564 |