iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada · Delayed Price · Currency is CAD 96.50
+0.25 (0.26%)
Oct 21, 2026, 3:55 PM EDT
TSX:XMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 96.50 | 96.50 | 96.43 | 96.50 | 96.50 | 0.26% | 331 |
| Oct 20, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 0.27% | 304 |
| Oct 16, 2026 | 95.82 | 95.99 | 95.82 | 95.99 | 95.99 | -0.67% | 3,503 |
| Oct 15, 2026 | 96.60 | 96.64 | 96.60 | 96.64 | 96.64 | 0.68% | 1,011 |
| Oct 14, 2026 | 96.00 | 96.06 | 95.99 | 95.99 | 95.99 | 0.07% | 3,464 |
| Oct 13, 2026 | 95.29 | 95.92 | 95.29 | 95.92 | 95.92 | -0.15% | 1,073 |
| Oct 9, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.73% | 513 |
| Oct 8, 2026 | 95.20 | 95.36 | 95.20 | 95.36 | 95.36 | 0.18% | 484 |
| Oct 7, 2026 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 0.94% | 212 |
| Oct 5, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.45% | 305 |
| Oct 2, 2026 | 93.65 | 93.88 | 93.65 | 93.88 | 93.88 | 0.34% | 310 |
| Oct 1, 2026 | 93.32 | 93.59 | 93.29 | 93.56 | 93.56 | 0.36% | 3,633 |
| Sep 30, 2026 | 92.80 | 93.42 | 92.80 | 93.22 | 93.22 | 0.39% | 1,573 |
| Sep 29, 2026 | 92.89 | 92.90 | 92.86 | 92.86 | 92.86 | -0.19% | 816 |
| Sep 28, 2026 | 92.87 | 93.13 | 92.87 | 93.04 | 93.04 | -0.21% | 1,131 |
| Sep 25, 2026 | 93.20 | 93.24 | 93.15 | 93.24 | 93.24 | -0.02% | 1,350 |
| Sep 24, 2026 | 93.43 | 93.43 | 93.26 | 93.26 | 93.26 | -0.02% | 2,068 |
| Sep 23, 2026 | 93.81 | 93.81 | 93.48 | 93.48 | 93.28 | -0.19% | 620 |
| Sep 22, 2026 | 93.42 | 93.70 | 93.42 | 93.66 | 93.46 | 0.29% | 2,136 |
| Sep 21, 2026 | 92.75 | 93.47 | 92.75 | 93.39 | 93.19 | 0.91% | 1,488 |
| Sep 18, 2026 | 92.65 | 92.65 | 92.55 | 92.55 | 92.35 | -0.38% | 381 |
| Sep 17, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.70 | 0.05% | 787 |
| Sep 15, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.65 | -0.58% | 372 |
| Sep 14, 2026 | 93.39 | 93.39 | 93.39 | 93.39 | 93.19 | 0.89% | 285 |
| Sep 11, 2026 | 92.57 | 92.57 | 92.57 | 92.57 | 92.37 | 0.84% | 474 |
| Sep 10, 2026 | 92.07 | 92.07 | 91.80 | 91.80 | 91.60 | -0.38% | 540 |
| Sep 9, 2026 | 92.06 | 92.15 | 92.06 | 92.15 | 91.95 | -0.28% | 1,215 |
| Sep 8, 2026 | 93.07 | 93.07 | 92.35 | 92.41 | 92.21 | -1.40% | 3,541 |
| Sep 4, 2026 | 93.70 | 93.72 | 93.70 | 93.72 | 93.52 | -0.36% | 922 |
| Sep 3, 2026 | 93.67 | 94.06 | 93.67 | 94.06 | 93.86 | 0.42% | 282 |
| Sep 2, 2026 | 93.67 | 93.67 | 93.63 | 93.67 | 93.47 | -0.51% | 915 |
| Sep 1, 2026 | 94.15 | 94.27 | 94.15 | 94.15 | 93.95 | -0.19% | 6,833 |
| Aug 31, 2026 | 94.30 | 94.33 | 94.30 | 94.33 | 94.12 | -0.61% | 960 |
| Aug 28, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.70 | 0.31% | 416 |
| Aug 27, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.41 | 0.07% | 749 |
| Aug 26, 2026 | 94.50 | 94.55 | 94.50 | 94.54 | 94.34 | 0.47% | 661 |
| Aug 25, 2026 | 94.11 | 94.11 | 94.10 | 94.10 | 93.90 | -0.08% | 224 |
| Aug 24, 2026 | 93.53 | 94.18 | 93.53 | 94.18 | 93.98 | 1.18% | 1,964 |
| Aug 20, 2026 | 93.56 | 93.56 | 93.08 | 93.08 | 92.88 | -0.67% | 867 |
| Aug 19, 2026 | 93.29 | 94.00 | 93.29 | 93.71 | 93.51 | -0.12% | 1,681 |
| Aug 18, 2026 | 93.17 | 93.82 | 93.17 | 93.82 | 93.62 | 0.46% | 403 |
| Aug 17, 2026 | 93.60 | 93.60 | 93.39 | 93.39 | 93.19 | -0.60% | 1,355 |
| Aug 14, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.75 | -0.74% | 230 |
| Aug 13, 2026 | 94.58 | 94.65 | 94.58 | 94.65 | 94.45 | 0.62% | 331 |
| Aug 12, 2026 | 94.07 | 94.07 | 94.07 | 94.07 | 93.87 | 0.12% | 147 |
| Aug 11, 2026 | 94.20 | 94.20 | 93.93 | 93.96 | 93.76 | -0.22% | 413 |
| Aug 10, 2026 | 94.18 | 94.40 | 94.17 | 94.17 | 93.97 | 0.18% | 1,123 |
| Aug 7, 2026 | 93.90 | 94.00 | 93.90 | 94.00 | 93.80 | 0.07% | 767 |
| Aug 6, 2026 | 93.93 | 93.93 | 93.93 | 93.93 | 93.73 | 0.25% | 141 |
| Aug 5, 2026 | 94.43 | 94.47 | 93.70 | 93.70 | 93.50 | -0.19% | 20,136 |