iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada flag Canada · Delayed Price · Currency is CAD
86.18
+0.79 (0.93%)
Jun 6, 2025, 3:55 PM EDT

TSX:XMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202586.1386.1886.1386.1886.180.72%556
Jun 5, 202585.5685.5685.5685.5685.56-0.24%1,600
Jun 4, 202585.7785.7785.7785.7785.77-0.58%124
Jun 3, 202586.1086.2786.1086.2786.270.22%24,243
Jun 2, 202585.7386.0885.5486.0886.08-0.15%6,300
May 30, 202585.2886.2185.2886.2186.210.27%1,338
May 29, 202585.8185.9885.8185.9885.98-0.03%400
May 28, 202586.1486.1486.0186.0186.010.21%337
May 27, 202585.8385.8385.8385.8385.830.03%-
May 26, 202585.8085.8085.8085.8085.800.70%339
May 23, 202585.9085.9085.1685.2085.20-1.61%3,000
May 22, 202586.5986.5986.5986.5986.590.19%-
May 21, 202587.2187.2186.4386.4386.43-1.74%4,300
May 20, 202587.9088.1787.9087.9687.96-0.05%2,234
May 16, 202588.0088.0088.0088.0088.001.06%300
May 15, 202586.7687.1086.7687.0887.081.43%2,200
May 14, 202585.8085.9185.8085.8585.85-0.75%531
May 13, 202587.5387.5386.5086.5086.50-0.63%706
May 12, 202586.7787.0586.5687.0587.051.00%1,100
May 9, 202586.7686.7686.1986.1986.19-0.70%800
May 8, 202586.9587.0586.8086.8086.800.80%3,700
May 7, 202585.6386.1185.6386.1186.110.73%500
May 6, 202585.4885.6485.4585.4985.49-0.64%1,021
May 5, 202585.5086.1785.4986.0486.04-0.07%1,917
May 2, 202585.5386.1885.5386.1086.100.71%1,900
May 1, 202585.2485.8885.2085.4985.490.18%2,500
Apr 30, 202585.3485.3485.3485.3485.340.64%-
Apr 29, 202584.8084.8084.8084.8084.800.30%1,100
Apr 28, 202584.5884.5884.3384.5584.550.23%400
Apr 25, 202583.9484.4183.9484.3684.36-0.20%5,100
Apr 24, 202584.6384.6784.4684.5384.530.63%800
Apr 23, 202584.6284.6284.0084.0084.001.27%4,000
Apr 22, 202582.9482.9582.9482.9582.951.73%4,000
Apr 21, 202581.5081.5481.4881.5481.54-2.80%1,024
Apr 17, 202583.5484.1583.5483.8983.890.04%1,212
Apr 16, 202584.5984.5983.8683.8683.86-1.62%3,031
Apr 15, 202585.2885.2885.1585.2485.240.13%400
Apr 14, 202585.0085.1384.4585.1385.131.39%5,400
Apr 11, 202583.9083.9683.9083.9683.960.43%621
Apr 10, 202583.5883.6083.5583.6083.60-1.72%3,000
Apr 9, 202581.2685.0680.5285.0685.064.19%94,535
Apr 8, 202584.0484.0881.6481.6481.64-1.46%5,943
Apr 7, 202580.9783.0680.4182.8582.85-1.45%15,900
Apr 4, 202586.3786.7083.7584.0784.07-4.39%10,738
Apr 3, 202588.5288.5287.3187.9387.93-2.19%2,300
Apr 2, 202589.8590.0389.8289.9089.90-0.04%3,400
Apr 1, 202589.8489.9489.8489.9489.94-0.63%323
Mar 31, 202589.7390.5189.7390.5190.511.41%2,323
Mar 28, 202589.2789.2789.2289.2589.25-0.76%516
Mar 27, 202589.4089.9389.4089.9389.930.80%4,400