iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada · Delayed Price · Currency is CAD 88.96
-0.12 (-0.13%)
Oct 6, 2025, 3:27 PM EDT
TSX:XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.12 | 0.26% | 291 |
| Oct 2, 2025 | 88.93 | 88.93 | 88.85 | 88.85 | 88.85 | -0.08% | 500 |
| Oct 1, 2025 | 88.72 | 88.94 | 88.72 | 88.92 | 88.92 | 0.18% | 4,400 |
| Sep 30, 2025 | 88.81 | 88.81 | 88.76 | 88.76 | 88.76 | 0.28% | 300 |
| Sep 29, 2025 | 88.26 | 88.51 | 88.26 | 88.51 | 88.51 | 0.19% | 700 |
| Sep 26, 2025 | 88.23 | 88.34 | 88.23 | 88.34 | 88.34 | 0.78% | 1,100 |
| Sep 25, 2025 | 87.53 | 87.68 | 87.47 | 87.66 | 87.66 | -0.20% | 1,724 |
| Sep 24, 2025 | 87.43 | 87.84 | 87.43 | 87.84 | 87.84 | 0.33% | 400 |
| Sep 23, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.32 | 0.53% | 338 |
| Sep 22, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.86 | -0.05% | 300 |
| Sep 19, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 86.90 | 0.23% | 319 |
| Sep 18, 2025 | 87.19 | 87.19 | 86.93 | 86.93 | 86.70 | 0.27% | 2,716 |
| Sep 17, 2025 | 86.82 | 86.82 | 86.70 | 86.70 | 86.47 | 0.57% | 2,500 |
| Sep 16, 2025 | 86.17 | 86.25 | 86.17 | 86.21 | 85.98 | -0.42% | 2,400 |
| Sep 15, 2025 | 86.90 | 86.90 | 86.57 | 86.57 | 86.34 | -1.67% | 337 |
| Sep 12, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 87.81 | 0.16% | - |
| Sep 11, 2025 | 86.95 | 87.90 | 86.95 | 87.90 | 87.67 | 0.95% | 728 |
| Sep 10, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 86.84 | -0.43% | 200 |
| Sep 9, 2025 | 86.77 | 87.52 | 86.77 | 87.45 | 87.22 | 0.42% | 5,206 |
| Sep 8, 2025 | 86.70 | 87.08 | 86.70 | 87.08 | 86.85 | -0.22% | 1,641 |
| Sep 5, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.04 | 0.63% | - |
| Sep 4, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.49 | -0.13% | 217 |
| Sep 3, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.60 | 0.18% | - |
| Sep 2, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.44 | -0.16% | 200 |
| Aug 29, 2025 | 87.01 | 87.01 | 86.73 | 86.81 | 86.58 | 0.18% | 1,045 |
| Aug 28, 2025 | 86.56 | 86.65 | 86.54 | 86.65 | 86.42 | -0.43% | 600 |
| Aug 27, 2025 | 87.16 | 87.18 | 86.95 | 87.02 | 86.79 | 0.07% | 3,800 |
| Aug 26, 2025 | 86.85 | 86.96 | 86.85 | 86.96 | 86.73 | -0.24% | 314 |
| Aug 25, 2025 | 87.13 | 87.17 | 87.13 | 87.17 | 86.94 | -0.46% | 227 |
| Aug 22, 2025 | 87.94 | 87.94 | 87.57 | 87.57 | 87.34 | -0.38% | 330 |
| Aug 21, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.67 | -0.12% | 803 |
| Aug 20, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 87.78 | 0.65% | 206 |
| Aug 19, 2025 | 86.50 | 87.59 | 86.50 | 87.44 | 87.21 | 0.98% | 2,400 |
| Aug 18, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.36 | -0.08% | 108 |
| Aug 15, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.43 | 0.34% | 203 |
| Aug 14, 2025 | 86.42 | 86.42 | 86.37 | 86.37 | 86.14 | 0.02% | 800 |
| Aug 13, 2025 | 86.26 | 86.35 | 86.26 | 86.35 | 86.12 | 0.92% | 619 |
| Aug 12, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.34 | -0.12% | - |
| Aug 11, 2025 | 85.59 | 85.95 | 85.56 | 85.66 | 85.43 | - | 1,545 |
| Aug 8, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.43 | 0.40% | 221 |
| Aug 7, 2025 | 85.32 | 85.33 | 85.32 | 85.32 | 85.10 | -0.62% | 2,800 |
| Aug 6, 2025 | 85.44 | 85.90 | 85.44 | 85.85 | 85.62 | -0.09% | 1,811 |
| Aug 5, 2025 | 85.72 | 85.93 | 85.71 | 85.93 | 85.70 | 0.55% | 1,311 |
| Aug 1, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.24 | -0.72% | 339 |
| Jul 31, 2025 | 86.96 | 87.00 | 86.08 | 86.08 | 85.85 | -0.38% | 627 |
| Jul 30, 2025 | 86.85 | 86.85 | 86.41 | 86.41 | 86.18 | -0.20% | 900 |
| Jul 29, 2025 | 85.82 | 86.67 | 85.82 | 86.58 | 86.35 | 0.56% | 8,323 |
| Jul 28, 2025 | 86.24 | 86.25 | 86.10 | 86.10 | 85.87 | -0.70% | 1,000 |
| Jul 25, 2025 | 86.06 | 86.71 | 86.06 | 86.71 | 86.48 | 0.76% | 1,000 |
| Jul 24, 2025 | 86.19 | 86.19 | 85.92 | 86.06 | 85.83 | 0.50% | 1,430 |