Skip to main content
logo
iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada flag Canada · Delayed Price · Currency is CAD
98.04
+0.57 (0.58%)
Nov 10, 2026, 4:00 PM EST

TSX:XMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202697.7298.0497.7298.0498.040.58%448
Nov 9, 202695.8397.5795.8397.4797.471.61%5,676
Nov 6, 202696.0696.0695.9395.9395.930.31%769
Nov 5, 202695.6896.0095.6395.6395.63-2.19%3,031
Nov 4, 202697.7797.7797.7797.7797.771.36%401
Nov 3, 202696.7396.7396.4696.4696.460.16%1,523
Oct 30, 202696.2296.3196.2296.3196.31-0.39%571
Oct 29, 202696.3496.6996.3496.6996.690.25%1,044
Oct 28, 202696.4296.4596.4296.4596.45-0.69%619
Oct 27, 202697.1297.1297.1297.1297.12-392
Oct 26, 202697.4097.4097.1297.1297.120.41%516
Oct 23, 202696.9696.9696.4396.7296.72-0.36%1,029
Oct 22, 202696.6097.0796.6097.0797.070.59%1,028
Oct 21, 202696.5096.5096.4396.5096.500.26%331
Oct 20, 202696.2596.2596.2596.2596.250.27%304
Oct 16, 202695.8295.9995.8295.9995.99-0.67%3,503
Oct 15, 202696.6096.6496.6096.6496.640.68%1,011
Oct 14, 202696.0096.0695.9995.9995.990.07%3,464
Oct 13, 202695.2995.9295.2995.9295.92-0.15%1,073
Oct 9, 202696.0696.0696.0696.0696.060.73%513
Oct 8, 202695.2095.3695.2095.3695.360.18%484
Oct 7, 202695.1995.1995.1995.1995.190.94%212
Oct 5, 202694.3094.3094.3094.3094.300.45%305
Oct 2, 202693.6593.8893.6593.8893.880.34%310
Oct 1, 202693.3293.5993.2993.5693.560.36%3,633
Sep 30, 202692.8093.4292.8093.2293.220.39%1,573
Sep 29, 202692.8992.9092.8692.8692.86-0.19%816
Sep 28, 202692.8793.1392.8793.0493.04-0.21%1,131
Sep 25, 202693.2093.2493.1593.2493.24-0.02%1,350
Sep 24, 202693.4393.4393.2693.2693.26-0.02%2,068
Sep 23, 202693.8193.8193.4893.4893.28-0.19%620
Sep 22, 202693.4293.7093.4293.6693.460.29%2,136
Sep 21, 202692.7593.4792.7593.3993.190.91%1,488
Sep 18, 202692.6592.6592.5592.5592.35-0.38%381
Sep 17, 202692.9092.9092.9092.9092.700.05%787
Sep 15, 202692.8592.8592.8592.8592.65-0.58%372
Sep 14, 202693.3993.3993.3993.3993.190.89%285
Sep 11, 202692.5792.5792.5792.5792.370.84%474
Sep 10, 202692.0792.0791.8091.8091.60-0.38%540
Sep 9, 202692.0692.1592.0692.1591.95-0.28%1,215
Sep 8, 202693.0793.0792.3592.4192.21-1.40%3,541
Sep 4, 202693.7093.7293.7093.7293.52-0.36%922
Sep 3, 202693.6794.0693.6794.0693.860.42%282
Sep 2, 202693.6793.6793.6393.6793.47-0.51%915
Sep 1, 202694.1594.2794.1594.1593.95-0.19%6,833
Aug 31, 202694.3094.3394.3094.3394.12-0.61%960
Aug 28, 202694.9094.9094.9094.9094.700.31%416
Aug 27, 202694.6194.6194.6194.6194.410.07%749
Aug 26, 202694.5094.5594.5094.5494.340.47%661
Aug 25, 202694.1194.1194.1094.1093.90-0.08%224