iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada
· Delayed Price · Currency is CAD 85.49
+0.70 (0.83%)
Jun 27, 2025, 3:54 PM EDT
TSX:XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 84.71 | 85.58 | 84.71 | 85.49 | 85.49 | 0.92% | 4,400 |
| Jun 26, 2025 | 84.75 | 84.75 | 84.71 | 84.71 | 84.71 | -0.61% | 824 |
| Jun 25, 2025 | 85.57 | 85.57 | 85.17 | 85.23 | 85.23 | -0.95% | 5,900 |
| Jun 24, 2025 | 86.08 | 86.15 | 86.05 | 86.05 | 85.81 | 0.66% | 13,206 |
| Jun 23, 2025 | 85.58 | 85.58 | 85.25 | 85.49 | 85.25 | 0.91% | 9,600 |
| Jun 20, 2025 | 85.20 | 85.20 | 84.66 | 84.72 | 84.49 | 0.38% | 6,500 |
| Jun 19, 2025 | 84.35 | 84.50 | 84.27 | 84.40 | 84.17 | -0.33% | 5,222 |
| Jun 18, 2025 | 84.66 | 84.68 | 84.66 | 84.68 | 84.45 | 0.06% | 3,801 |
| Jun 17, 2025 | 84.08 | 84.69 | 84.08 | 84.63 | 84.40 | -0.06% | 8,723 |
| Jun 16, 2025 | 85.05 | 85.10 | 84.58 | 84.68 | 84.45 | -0.44% | 949 |
| Jun 13, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.81 | -0.53% | 237 |
| Jun 12, 2025 | 84.60 | 85.50 | 84.60 | 85.50 | 85.26 | 0.22% | 600 |
| Jun 11, 2025 | 85.23 | 85.31 | 85.23 | 85.31 | 85.07 | -0.33% | 545 |
| Jun 10, 2025 | 85.59 | 85.59 | 85.59 | 85.59 | 85.35 | - | - |
| Jun 9, 2025 | 85.80 | 85.80 | 85.59 | 85.59 | 85.35 | -0.68% | 2,504 |
| Jun 6, 2025 | 86.13 | 86.18 | 86.13 | 86.18 | 85.94 | 0.72% | 600 |
| Jun 5, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.32 | -0.24% | 1,600 |
| Jun 4, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.53 | -0.58% | 124 |
| Jun 3, 2025 | 86.10 | 86.27 | 86.10 | 86.27 | 86.03 | 0.22% | 24,243 |
| Jun 2, 2025 | 85.73 | 86.08 | 85.54 | 86.08 | 85.84 | -0.15% | 6,300 |
| May 30, 2025 | 85.28 | 86.21 | 85.28 | 86.21 | 85.97 | 0.27% | 1,338 |
| May 29, 2025 | 85.81 | 85.98 | 85.81 | 85.98 | 85.74 | -0.03% | 400 |
| May 28, 2025 | 86.14 | 86.14 | 86.01 | 86.01 | 85.77 | 0.21% | 337 |
| May 27, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.59 | 0.03% | - |
| May 26, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.56 | 0.70% | 339 |
| May 23, 2025 | 85.90 | 85.90 | 85.16 | 85.20 | 84.96 | -1.61% | 3,000 |
| May 22, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.35 | 0.19% | - |
| May 21, 2025 | 87.21 | 87.21 | 86.43 | 86.43 | 86.19 | -1.74% | 4,300 |
| May 20, 2025 | 87.90 | 88.17 | 87.90 | 87.96 | 87.72 | -0.05% | 2,234 |
| May 16, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.76 | 1.06% | 300 |
| May 15, 2025 | 86.76 | 87.10 | 86.76 | 87.08 | 86.84 | 1.43% | 2,200 |
| May 14, 2025 | 85.80 | 85.91 | 85.80 | 85.85 | 85.61 | -0.75% | 531 |
| May 13, 2025 | 87.53 | 87.53 | 86.50 | 86.50 | 86.26 | -0.63% | 706 |
| May 12, 2025 | 86.77 | 87.05 | 86.56 | 87.05 | 86.81 | 1.00% | 1,100 |
| May 9, 2025 | 86.76 | 86.76 | 86.19 | 86.19 | 85.95 | -0.70% | 800 |
| May 8, 2025 | 86.95 | 87.05 | 86.80 | 86.80 | 86.56 | 0.80% | 3,700 |
| May 7, 2025 | 85.63 | 86.11 | 85.63 | 86.11 | 85.87 | 0.73% | 500 |
| May 6, 2025 | 85.48 | 85.64 | 85.45 | 85.49 | 85.25 | -0.64% | 1,021 |
| May 5, 2025 | 85.50 | 86.17 | 85.49 | 86.04 | 85.80 | -0.07% | 1,917 |
| May 2, 2025 | 85.53 | 86.18 | 85.53 | 86.10 | 85.86 | 0.71% | 1,900 |
| May 1, 2025 | 85.24 | 85.88 | 85.20 | 85.49 | 85.25 | 0.18% | 2,500 |
| Apr 30, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.10 | 0.64% | - |
| Apr 29, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.57 | 0.30% | 1,100 |
| Apr 28, 2025 | 84.58 | 84.58 | 84.33 | 84.55 | 84.32 | 0.23% | 400 |
| Apr 25, 2025 | 83.94 | 84.41 | 83.94 | 84.36 | 84.13 | -0.20% | 5,100 |
| Apr 24, 2025 | 84.63 | 84.67 | 84.46 | 84.53 | 84.30 | 0.63% | 800 |
| Apr 23, 2025 | 84.62 | 84.62 | 84.00 | 84.00 | 83.77 | 1.27% | 4,000 |
| Apr 22, 2025 | 82.94 | 82.95 | 82.94 | 82.95 | 82.72 | 1.73% | 4,000 |
| Apr 21, 2025 | 81.50 | 81.54 | 81.48 | 81.54 | 81.31 | -2.80% | 1,024 |
| Apr 17, 2025 | 83.54 | 84.15 | 83.54 | 83.89 | 83.66 | 0.04% | 1,212 |