iShares MSCI Min Vol USA Index ETF (TSX: XMU)
Canada
· Delayed Price · Currency is CAD 87.17
+0.55 (0.64%)
Dec 24, 2024, 12:51 PM EST
XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 86.55 | 87.17 | 86.55 | 87.17 | 87.17 | 1.07% | 1,545 |
| Dec 23, 2024 | 86.54 | 86.54 | 86.25 | 86.25 | 86.25 | -0.34% | 715 |
| Dec 20, 2024 | 85.51 | 86.75 | 85.51 | 86.54 | 86.54 | 0.29% | 3,819 |
| Dec 19, 2024 | 85.88 | 86.29 | 85.88 | 86.29 | 86.29 | -1.15% | 300 |
| Dec 18, 2024 | 87.28 | 87.29 | 87.28 | 87.29 | 87.29 | 0.11% | 900 |
| Dec 17, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | -0.43% | - |
| Dec 16, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.17% | - |
| Dec 13, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -0.40% | 620 |
| Dec 12, 2024 | 87.35 | 87.77 | 87.35 | 87.77 | 87.77 | 0.29% | 500 |
| Dec 11, 2024 | 87.56 | 87.56 | 87.52 | 87.52 | 87.52 | -0.43% | 2,200 |
| Dec 10, 2024 | 87.75 | 87.90 | 87.75 | 87.90 | 87.90 | -0.45% | 526 |
| Dec 9, 2024 | 88.84 | 88.84 | 88.30 | 88.30 | 88.30 | -0.48% | 900 |
| Dec 6, 2024 | 88.93 | 88.93 | 88.72 | 88.73 | 88.73 | 0.32% | 1,207 |
| Dec 5, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.20% | 243 |
| Dec 4, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | -0.30% | 300 |
| Dec 3, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.20% | 600 |
| Dec 2, 2024 | 88.85 | 88.85 | 88.70 | 88.72 | 88.72 | - | 705 |
| Nov 29, 2024 | 88.91 | 88.91 | 88.72 | 88.72 | 88.72 | -0.46% | 400 |
| Nov 28, 2024 | 88.96 | 89.13 | 88.84 | 89.13 | 89.13 | 0.18% | 644 |
| Nov 27, 2024 | 89.12 | 89.12 | 88.97 | 88.97 | 88.97 | -0.20% | 500 |
| Nov 26, 2024 | 88.56 | 89.15 | 88.56 | 89.15 | 89.15 | 1.30% | 3,520 |
| Nov 25, 2024 | 88.00 | 88.30 | 87.90 | 88.01 | 88.01 | 0.49% | 2,642 |
| Nov 22, 2024 | 87.58 | 87.71 | 87.58 | 87.58 | 87.58 | 0.52% | 1,013 |
| Nov 21, 2024 | 86.06 | 87.13 | 86.06 | 87.13 | 87.13 | 1.51% | 517 |
| Nov 20, 2024 | 85.55 | 85.83 | 85.55 | 85.83 | 85.83 | 0.33% | 1,101 |
| Nov 19, 2024 | 85.89 | 85.89 | 85.52 | 85.55 | 85.55 | -0.57% | 1,500 |
| Nov 18, 2024 | 86.24 | 86.25 | 86.04 | 86.04 | 86.04 | -0.15% | 800 |
| Nov 15, 2024 | 86.75 | 86.75 | 86.15 | 86.17 | 86.17 | -0.95% | 1,640 |
| Nov 14, 2024 | 87.30 | 87.30 | 86.94 | 87.00 | 87.00 | -0.15% | 6,200 |
| Nov 13, 2024 | 87.05 | 87.20 | 87.05 | 87.13 | 87.13 | -0.08% | 512 |
| Nov 12, 2024 | 87.12 | 87.34 | 87.12 | 87.20 | 87.20 | -0.11% | 1,011 |
| Nov 11, 2024 | 87.17 | 87.53 | 87.17 | 87.30 | 87.30 | 0.08% | 500 |
| Nov 8, 2024 | 87.30 | 87.49 | 87.22 | 87.23 | 87.23 | 1.24% | 2,500 |
| Nov 7, 2024 | 86.08 | 86.19 | 86.08 | 86.16 | 86.16 | -0.29% | 838 |
| Nov 6, 2024 | 86.83 | 86.83 | 86.00 | 86.41 | 86.41 | 2.75% | 2,200 |
| Nov 5, 2024 | 84.03 | 84.14 | 84.03 | 84.10 | 84.10 | 0.27% | 1,037 |
| Nov 4, 2024 | 83.92 | 83.92 | 83.81 | 83.87 | 83.87 | -0.49% | 2,403 |
| Nov 1, 2024 | 84.47 | 84.47 | 84.26 | 84.28 | 84.28 | 0.32% | 921 |
| Oct 31, 2024 | 84.73 | 84.73 | 84.01 | 84.01 | 84.01 | -0.69% | 2,301 |
| Oct 30, 2024 | 84.90 | 84.90 | 84.59 | 84.59 | 84.59 | -0.56% | 1,706 |
| Oct 29, 2024 | 85.03 | 85.20 | 85.03 | 85.07 | 85.07 | 0.09% | 731 |
| Oct 28, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 0.19% | 200 |
| Oct 25, 2024 | 84.96 | 84.96 | 84.83 | 84.83 | 84.83 | -0.42% | 736 |
| Oct 24, 2024 | 85.26 | 85.26 | 85.15 | 85.19 | 85.19 | -0.22% | 832 |
| Oct 23, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.07% | 421 |
| Oct 22, 2024 | 85.24 | 85.44 | 85.24 | 85.44 | 85.44 | -0.40% | 3,900 |
| Oct 21, 2024 | 85.74 | 86.10 | 85.74 | 85.78 | 85.78 | -0.28% | 1,013 |
| Oct 18, 2024 | 85.70 | 86.02 | 85.70 | 86.02 | 86.02 | 0.27% | 535 |
| Oct 17, 2024 | 85.90 | 85.90 | 85.79 | 85.79 | 85.79 | 0.26% | 741 |
| Oct 16, 2024 | 85.61 | 85.61 | 85.57 | 85.57 | 85.57 | -0.22% | 400 |
| Oct 15, 2024 | 85.91 | 85.91 | 85.76 | 85.76 | 85.76 | 1.77% | 517 |
| Oct 11, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -0.11% | - |
| Oct 10, 2024 | 84.60 | 84.60 | 84.36 | 84.36 | 84.36 | - | 920 |
| Oct 9, 2024 | 84.19 | 84.36 | 84.14 | 84.36 | 84.36 | 1.20% | 411 |
| Oct 8, 2024 | 82.42 | 83.36 | 82.42 | 83.36 | 83.36 | 1.12% | 601 |
| Oct 7, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -0.67% | 300 |
| Oct 4, 2024 | 82.75 | 83.00 | 82.69 | 83.00 | 83.00 | 0.70% | 2,707 |
| Oct 3, 2024 | 82.44 | 82.54 | 82.34 | 82.42 | 82.42 | 0.02% | 1,500 |
| Oct 2, 2024 | 82.26 | 82.42 | 82.26 | 82.40 | 82.40 | -0.17% | 700 |
| Oct 1, 2024 | 82.54 | 82.58 | 82.54 | 82.54 | 82.54 | -0.24% | 1,400 |
| Sep 30, 2024 | 82.24 | 82.74 | 82.24 | 82.74 | 82.74 | -0.01% | 1,300 |
| Sep 27, 2024 | 82.60 | 82.75 | 82.60 | 82.75 | 82.75 | 0.66% | 2,400 |
| Sep 26, 2024 | 82.09 | 82.37 | 82.06 | 82.21 | 82.21 | 0.15% | 4,601 |
| Sep 25, 2024 | 81.83 | 82.09 | 81.83 | 82.09 | 82.09 | 0.06% | 341 |
| Sep 24, 2024 | 82.04 | 82.09 | 82.04 | 82.04 | 82.04 | -1.09% | 1,300 |
| Sep 23, 2024 | 83.00 | 83.00 | 82.94 | 82.94 | 82.71 | - | 600 |
| Sep 20, 2024 | 82.99 | 82.99 | 82.87 | 82.94 | 82.71 | -0.07% | 1,631 |
| Sep 19, 2024 | 82.99 | 83.02 | 82.99 | 83.00 | 82.77 | 0.21% | 800 |
| Sep 18, 2024 | 82.92 | 83.26 | 82.81 | 82.83 | 82.60 | -0.28% | 14,506 |
| Sep 17, 2024 | 83.45 | 83.45 | 83.06 | 83.06 | 82.83 | -0.66% | 940 |
| Sep 16, 2024 | 83.51 | 83.63 | 83.51 | 83.61 | 83.38 | 0.57% | 1,024 |
| Sep 13, 2024 | 83.00 | 83.27 | 83.00 | 83.14 | 82.91 | 0.70% | 1,302 |
| Sep 12, 2024 | 82.00 | 82.61 | 82.00 | 82.56 | 82.33 | 0.77% | 2,700 |
| Sep 11, 2024 | 82.05 | 82.05 | 81.37 | 81.93 | 81.70 | -0.58% | 1,200 |
| Sep 10, 2024 | 82.10 | 82.41 | 82.10 | 82.41 | 82.18 | 0.51% | 9,225 |
| Sep 9, 2024 | 81.90 | 82.06 | 81.90 | 81.99 | 81.76 | 0.79% | 710 |
| Sep 6, 2024 | 81.50 | 81.54 | 81.35 | 81.35 | 81.12 | -0.48% | 1,100 |
| Sep 5, 2024 | 81.80 | 81.80 | 81.60 | 81.74 | 81.51 | -0.63% | 820 |
| Sep 4, 2024 | 82.28 | 82.49 | 82.26 | 82.26 | 82.03 | -0.19% | 1,645 |
| Sep 3, 2024 | 82.30 | 82.95 | 82.30 | 82.42 | 82.19 | -0.11% | 6,300 |
| Aug 30, 2024 | 82.26 | 82.51 | 82.26 | 82.51 | 82.28 | 0.67% | 2,430 |
| Aug 29, 2024 | 82.19 | 82.19 | 81.96 | 81.96 | 81.73 | 0.56% | 1,300 |
| Aug 28, 2024 | 81.93 | 81.93 | 81.50 | 81.50 | 81.27 | -0.06% | 800 |
| Aug 27, 2024 | 81.53 | 81.55 | 81.51 | 81.55 | 81.32 | -0.42% | 10,818 |
| Aug 26, 2024 | 81.94 | 81.94 | 81.89 | 81.89 | 81.66 | 0.06% | 700 |
| Aug 23, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.61 | 0.01% | - |
| Aug 22, 2024 | 82.21 | 82.21 | 81.83 | 81.83 | 81.60 | -0.05% | 1,000 |
| Aug 21, 2024 | 81.77 | 81.93 | 81.75 | 81.87 | 81.64 | 0.18% | 1,200 |
| Aug 20, 2024 | 82.08 | 82.08 | 81.72 | 81.72 | 81.49 | -0.16% | 700 |
| Aug 19, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.62 | 0.33% | 200 |
| Aug 16, 2024 | 81.45 | 81.58 | 81.45 | 81.58 | 81.35 | 0.11% | 331 |
| Aug 15, 2024 | 81.30 | 81.57 | 81.30 | 81.49 | 81.26 | 0.74% | 600 |
| Aug 14, 2024 | 80.20 | 80.89 | 80.20 | 80.89 | 80.66 | 0.76% | 6,200 |
| Aug 13, 2024 | 79.87 | 80.28 | 79.87 | 80.28 | 80.06 | 0.44% | 936 |
| Aug 12, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.71 | - | - |
| Aug 9, 2024 | 79.60 | 79.95 | 79.50 | 79.93 | 79.71 | 0.40% | 4,430 |
| Aug 8, 2024 | 79.00 | 79.61 | 79.00 | 79.61 | 79.39 | 0.64% | 500 |
| Aug 7, 2024 | 79.70 | 79.70 | 79.10 | 79.10 | 78.88 | -0.63% | 6,100 |
| Aug 6, 2024 | 79.73 | 79.79 | 79.60 | 79.60 | 79.38 | -1.34% | 815 |
| Aug 2, 2024 | 80.90 | 80.92 | 80.20 | 80.68 | 80.46 | -0.30% | 2,204 |