Skip to main content
logo
iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada flag Canada · Delayed Price · Currency is CAD
93.66
+0.27 (0.29%)
Sep 22, 2026, 3:50 PM EST

TSX:XMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202693.4293.7093.4293.6693.660.29%2,136
Sep 21, 202692.7593.4792.7593.3993.390.91%1,488
Sep 18, 202692.6592.6592.5592.5592.55-0.38%381
Sep 17, 202692.9092.9092.9092.9092.900.05%787
Sep 15, 202692.8592.8592.8592.8592.85-0.58%372
Sep 14, 202693.3993.3993.3993.3993.390.89%285
Sep 11, 202692.5792.5792.5792.5792.570.84%474
Sep 10, 202692.0792.0791.8091.8091.80-0.38%540
Sep 9, 202692.0692.1592.0692.1592.15-0.28%1,215
Sep 8, 202693.0793.0792.3592.4192.41-1.40%3,541
Sep 4, 202693.7093.7293.7093.7293.72-0.36%922
Sep 3, 202693.6794.0693.6794.0694.060.42%282
Sep 2, 202693.6793.6793.6393.6793.67-0.51%915
Sep 1, 202694.1594.2794.1594.1594.15-0.19%6,833
Aug 31, 202694.3094.3394.3094.3394.33-0.61%960
Aug 28, 202694.9094.9094.9094.9094.900.31%416
Aug 27, 202694.6194.6194.6194.6194.610.07%749
Aug 26, 202694.5094.5594.5094.5494.540.47%661
Aug 25, 202694.1194.1194.1094.1094.10-0.08%224
Aug 24, 202693.5394.1893.5394.1894.181.18%1,964
Aug 20, 202693.5693.5693.0893.0893.08-0.67%867
Aug 19, 202693.2994.0093.2993.7193.71-0.12%1,681
Aug 18, 202693.1793.8293.1793.8293.820.46%403
Aug 17, 202693.6093.6093.3993.3993.39-0.60%1,355
Aug 14, 202693.9593.9593.9593.9593.95-0.74%230
Aug 13, 202694.5894.6594.5894.6594.650.62%331
Aug 12, 202694.0794.0794.0794.0794.070.12%147
Aug 11, 202694.2094.2093.9393.9693.96-0.22%413
Aug 10, 202694.1894.4094.1794.1794.170.18%1,123
Aug 7, 202693.9094.0093.9094.0094.000.07%767
Aug 6, 202693.9393.9393.9393.9393.930.25%141
Aug 5, 202694.4394.4793.7093.7093.70-0.19%20,136
Aug 4, 202693.1593.8893.1593.8893.882.01%2,711
Jul 31, 202692.0092.0392.0092.0392.03-0.62%292
Jul 30, 202692.6092.6092.6092.6092.60-0.06%308
Jul 29, 202693.6793.6792.6692.6692.66-0.73%19,059
Jul 28, 202693.1493.3493.1493.3493.341.13%1,003
Jul 27, 202692.3092.3092.3092.3092.300.85%135
Jul 24, 202690.6391.5290.6391.5291.520.78%538
Jul 23, 202690.8190.8190.8190.8190.810.06%321
Jul 22, 202691.0491.0490.7690.7690.76-0.58%610
Jul 21, 202690.8591.2990.8291.2991.290.31%3,119
Jul 20, 202691.3091.3091.0191.0191.010.31%900
Jul 17, 202691.5791.5790.7390.7390.73-0.73%15,841
Jul 14, 202691.4091.4091.4091.4091.40-1.33%213
Jul 13, 202692.2892.6392.2892.6392.630.34%505
Jul 10, 202692.3292.3292.3292.3292.32-0.54%880
Jul 8, 202692.9192.9192.8292.8292.82-0.87%415
Jul 7, 202693.2193.8893.2193.6393.630.45%1,982
Jul 6, 202693.1593.2393.1593.2193.21-0.59%693