iShares MSCI Min Vol Global Index ETF (TSX:XMW)
Canada · Delayed Price · Currency is CAD 58.97
-0.02 (-0.03%)
Oct 7, 2025, 3:35 PM EDT
TSX:XMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 59.04 | 59.04 | 58.85 | 58.91 | 58.91 | -0.14% | 911 |
| Oct 6, 2025 | 58.91 | 59.01 | 58.91 | 58.99 | 58.99 | -0.27% | 3,100 |
| Oct 3, 2025 | 59.03 | 59.19 | 59.03 | 59.15 | 59.15 | 0.63% | 412 |
| Oct 2, 2025 | 58.77 | 58.83 | 58.77 | 58.78 | 58.78 | -0.36% | 2,900 |
| Oct 1, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.29% | 334 |
| Sep 30, 2025 | 58.49 | 58.82 | 58.49 | 58.82 | 58.82 | 0.51% | 600 |
| Sep 29, 2025 | 58.53 | 58.59 | 58.52 | 58.52 | 58.52 | -0.10% | 900 |
| Sep 26, 2025 | 58.44 | 58.58 | 58.44 | 58.58 | 58.58 | 0.77% | 446 |
| Sep 25, 2025 | 58.27 | 58.27 | 58.13 | 58.13 | 58.13 | -0.53% | 503 |
| Sep 24, 2025 | 58.42 | 58.44 | 58.42 | 58.44 | 58.44 | 0.60% | 1,740 |
| Sep 23, 2025 | 58.15 | 58.19 | 58.09 | 58.09 | 58.09 | -0.05% | 600 |
| Sep 22, 2025 | 58.03 | 58.12 | 58.03 | 58.12 | 58.12 | 0.14% | 600 |
| Sep 19, 2025 | 58.00 | 58.05 | 58.00 | 58.04 | 58.04 | -0.38% | 6,404 |
| Sep 18, 2025 | 58.15 | 58.26 | 58.15 | 58.26 | 58.26 | 0.24% | 324 |
| Sep 17, 2025 | 58.11 | 58.31 | 58.11 | 58.12 | 58.12 | 0.24% | 2,444 |
| Sep 16, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.15% | 200 |
| Sep 15, 2025 | 58.62 | 58.62 | 58.07 | 58.07 | 58.07 | -0.84% | 2,100 |
| Sep 12, 2025 | 58.73 | 58.73 | 58.56 | 58.56 | 58.56 | -0.64% | 2,708 |
| Sep 11, 2025 | 58.77 | 58.94 | 58.77 | 58.94 | 58.94 | 0.80% | 5,000 |
| Sep 10, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -0.02% | 101 |
| Sep 9, 2025 | 58.25 | 58.50 | 58.25 | 58.48 | 58.48 | 0.38% | 917 |
| Sep 8, 2025 | 58.23 | 58.27 | 58.19 | 58.26 | 58.26 | -0.29% | 1,700 |
| Sep 5, 2025 | 58.32 | 58.43 | 58.30 | 58.43 | 58.43 | 0.40% | 6,800 |
| Sep 4, 2025 | 58.21 | 58.21 | 58.20 | 58.20 | 58.20 | 0.38% | 1,000 |
| Sep 3, 2025 | 57.97 | 57.98 | 57.81 | 57.98 | 57.98 | 0.29% | 900 |
| Sep 2, 2025 | 58.02 | 58.11 | 57.81 | 57.81 | 57.81 | -0.02% | 900 |
| Aug 29, 2025 | 57.69 | 57.82 | 57.69 | 57.82 | 57.82 | -0.05% | 22,110 |
| Aug 28, 2025 | 57.70 | 57.85 | 57.70 | 57.85 | 57.85 | -0.26% | 46,500 |
| Aug 27, 2025 | 58.03 | 58.03 | 58.00 | 58.00 | 58.00 | -0.50% | 800 |
| Aug 26, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | -0.07% | - |
| Aug 25, 2025 | 58.57 | 58.57 | 58.29 | 58.33 | 58.33 | -0.68% | 2,800 |
| Aug 22, 2025 | 59.09 | 59.09 | 58.69 | 58.73 | 58.73 | -0.27% | 1,717 |
| Aug 21, 2025 | 58.88 | 58.89 | 58.86 | 58.89 | 58.89 | -0.03% | 600 |
| Aug 20, 2025 | 58.64 | 58.91 | 58.64 | 58.91 | 58.91 | 0.75% | 8,011 |
| Aug 19, 2025 | 58.49 | 58.54 | 58.47 | 58.47 | 58.47 | 0.72% | 1,231 |
| Aug 18, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.05% | 306 |
| Aug 15, 2025 | 57.99 | 58.08 | 57.99 | 58.02 | 58.02 | 0.33% | 600 |
| Aug 14, 2025 | 57.89 | 57.89 | 57.83 | 57.83 | 57.83 | -0.10% | 500 |
| Aug 13, 2025 | 57.76 | 57.90 | 57.71 | 57.89 | 57.89 | 0.52% | 940 |
| Aug 12, 2025 | 57.51 | 57.59 | 57.38 | 57.59 | 57.59 | 0.33% | 924 |
| Aug 11, 2025 | 57.39 | 57.51 | 57.36 | 57.40 | 57.40 | -0.03% | 3,438 |
| Aug 8, 2025 | 57.30 | 57.42 | 57.30 | 57.42 | 57.42 | 0.49% | 800 |
| Aug 7, 2025 | 57.20 | 57.20 | 57.02 | 57.14 | 57.14 | -0.02% | 2,735 |
| Aug 6, 2025 | 57.16 | 57.26 | 57.15 | 57.15 | 57.15 | -0.03% | 2,918 |
| Aug 5, 2025 | 57.25 | 57.25 | 57.17 | 57.17 | 57.17 | 0.53% | 2,800 |
| Aug 1, 2025 | 56.75 | 56.87 | 56.68 | 56.87 | 56.87 | 0.09% | 823 |
| Jul 31, 2025 | 56.99 | 57.08 | 56.82 | 56.82 | 56.82 | -0.59% | 520 |
| Jul 30, 2025 | 57.26 | 57.26 | 56.98 | 57.16 | 57.16 | -0.02% | 900 |
| Jul 29, 2025 | 57.10 | 57.17 | 57.10 | 57.17 | 57.17 | 0.74% | 1,303 |
| Jul 28, 2025 | 57.07 | 57.07 | 56.75 | 56.75 | 56.75 | -1.01% | 910 |