iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada · Delayed Price · Currency is CAD 86.05
+0.69 (0.81%)
Jul 22, 2025, 12:19 PM EDT
TSX:XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 85.98 | 86.05 | 85.98 | 86.05 | 86.05 | 0.81% | 207 |
| Jul 21, 2025 | 85.55 | 85.60 | 85.36 | 85.36 | 85.36 | -0.19% | 1,702 |
| Jul 18, 2025 | 85.75 | 85.75 | 85.49 | 85.52 | 85.52 | -0.27% | 2,302 |
| Jul 17, 2025 | 85.24 | 85.75 | 85.24 | 85.75 | 85.75 | 0.69% | 1,042 |
| Jul 16, 2025 | 85.34 | 85.34 | 84.83 | 85.16 | 85.16 | 0.15% | 600 |
| Jul 15, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.76% | 217 |
| Jul 14, 2025 | 85.40 | 85.68 | 85.40 | 85.68 | 85.68 | 0.71% | 410 |
| Jul 11, 2025 | 85.23 | 85.23 | 85.08 | 85.08 | 85.08 | -0.92% | 400 |
| Jul 10, 2025 | 86.25 | 86.25 | 85.87 | 85.87 | 85.87 | -0.06% | 600 |
| Jul 9, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - | - |
| Jul 8, 2025 | 85.80 | 85.92 | 85.80 | 85.92 | 85.92 | 0.14% | 400 |
| Jul 7, 2025 | 85.74 | 86.02 | 85.74 | 85.80 | 85.80 | 0.12% | 800 |
| Jul 4, 2025 | 85.65 | 85.74 | 85.55 | 85.70 | 85.70 | -0.03% | 3,000 |
| Jul 3, 2025 | 85.40 | 85.84 | 85.27 | 85.73 | 85.73 | 0.66% | 9,542 |
| Jul 2, 2025 | 85.48 | 85.48 | 85.17 | 85.17 | 85.17 | -0.71% | 3,929 |
| Jun 30, 2025 | 85.23 | 85.78 | 85.23 | 85.78 | 85.78 | 0.34% | 647 |
| 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 |