iShares MSCI Min Vol Global Index ETF (TSX:XMW)
Canada
· Delayed Price · Currency is CAD 55.87
+0.22 (0.40%)
Apr 17, 2025, 3:50 PM EDT
TSX:XMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 56.00 | 56.13 | 55.80 | 55.87 | 55.87 | 0.40% | 3,204 |
| Apr 16, 2025 | 56.43 | 56.43 | 55.58 | 55.65 | 55.65 | -1.59% | 2,620 |
| Apr 15, 2025 | 56.46 | 56.55 | 56.44 | 56.55 | 56.55 | 0.52% | 1,017 |
| Apr 14, 2025 | 56.02 | 56.26 | 56.02 | 56.26 | 56.26 | 1.26% | 1,024 |
| Apr 11, 2025 | 54.78 | 55.58 | 54.78 | 55.56 | 55.56 | 1.02% | 1,344 |
| Apr 10, 2025 | 55.42 | 55.42 | 54.36 | 55.00 | 55.00 | -0.94% | 1,515 |
| Apr 9, 2025 | 53.56 | 55.74 | 53.49 | 55.52 | 55.52 | 2.85% | 28,105 |
| Apr 8, 2025 | 54.91 | 55.25 | 53.64 | 53.98 | 53.98 | -0.41% | 5,400 |
| Apr 7, 2025 | 54.25 | 54.47 | 53.93 | 54.20 | 54.20 | -2.85% | 6,400 |
| Apr 4, 2025 | 57.11 | 57.11 | 55.76 | 55.79 | 55.79 | -3.41% | 1,100 |
| Apr 3, 2025 | 57.49 | 57.86 | 57.49 | 57.76 | 57.76 | -1.67% | 4,000 |
| Apr 2, 2025 | 58.68 | 58.74 | 58.56 | 58.74 | 58.74 | 0.15% | 1,247 |
| Apr 1, 2025 | 59.03 | 59.03 | 58.61 | 58.65 | 58.65 | -0.68% | 1,234 |
| Mar 31, 2025 | 58.41 | 59.05 | 58.41 | 59.05 | 59.05 | 1.15% | 2,222 |
| Mar 28, 2025 | 58.49 | 58.49 | 58.32 | 58.38 | 58.38 | -0.55% | 4,900 |
| Mar 27, 2025 | 58.58 | 58.71 | 58.58 | 58.70 | 58.70 | 0.82% | 800 |
| Mar 26, 2025 | 58.12 | 58.27 | 58.12 | 58.22 | 58.22 | 0.14% | 1,104 |
| Mar 25, 2025 | 58.30 | 58.30 | 58.10 | 58.14 | 58.14 | -0.34% | 38,927 |
| Mar 24, 2025 | 58.22 | 58.34 | 58.22 | 58.34 | 58.34 | 0.43% | 1,100 |
| Mar 21, 2025 | 58.23 | 58.23 | 58.09 | 58.09 | 58.09 | -0.33% | 300 |
| Mar 20, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -0.24% | 100 |
| Mar 19, 2025 | 58.40 | 58.42 | 58.23 | 58.42 | 58.42 | 0.26% | 1,200 |
| Mar 18, 2025 | 58.34 | 58.34 | 58.20 | 58.27 | 58.27 | -0.22% | 1,900 |
| Mar 17, 2025 | 57.95 | 58.40 | 57.95 | 58.40 | 58.40 | 0.74% | 2,402 |
| Mar 14, 2025 | 58.00 | 58.00 | 57.97 | 57.97 | 57.97 | 0.26% | 600 |
| Mar 13, 2025 | 57.79 | 57.82 | 57.64 | 57.82 | 57.82 | 0.54% | 4,000 |
| Mar 12, 2025 | 57.87 | 57.87 | 57.51 | 57.51 | 57.51 | -0.84% | 1,120 |
| Mar 11, 2025 | 58.41 | 58.44 | 58.00 | 58.00 | 58.00 | -1.16% | 2,724 |
| Mar 10, 2025 | 58.97 | 59.00 | 58.68 | 58.68 | 58.68 | - | 614 |
| Mar 7, 2025 | 58.56 | 58.78 | 58.56 | 58.68 | 58.68 | 1.19% | 1,100 |
| Mar 6, 2025 | 57.79 | 58.07 | 57.79 | 57.99 | 57.99 | -0.57% | 1,325 |
| Mar 5, 2025 | 58.20 | 58.46 | 58.20 | 58.32 | 58.32 | -0.22% | 1,000 |
| Mar 4, 2025 | 58.78 | 58.82 | 58.45 | 58.45 | 58.45 | -0.90% | 835 |
| Mar 3, 2025 | 58.67 | 59.07 | 58.67 | 58.98 | 58.98 | 0.49% | 2,100 |
| Feb 28, 2025 | 58.09 | 58.69 | 58.05 | 58.69 | 58.69 | 0.84% | 7,000 |
| Feb 27, 2025 | 58.27 | 58.41 | 58.20 | 58.20 | 58.20 | 0.52% | 3,504 |
| Feb 26, 2025 | 58.21 | 58.21 | 57.79 | 57.90 | 57.90 | -0.26% | 1,045 |
| Feb 25, 2025 | 57.39 | 58.05 | 57.39 | 58.05 | 58.05 | 1.17% | 2,047 |
| Feb 24, 2025 | 57.33 | 57.38 | 57.29 | 57.38 | 57.38 | 0.46% | 6,600 |
| Feb 21, 2025 | 56.98 | 57.23 | 56.98 | 57.12 | 57.12 | 0.25% | 26,303 |
| Feb 20, 2025 | 57.21 | 57.21 | 56.98 | 56.98 | 56.98 | -0.28% | 1,600 |
| Feb 19, 2025 | 56.92 | 57.19 | 56.92 | 57.14 | 57.14 | 0.53% | 1,100 |
| Feb 18, 2025 | 56.72 | 56.90 | 56.72 | 56.84 | 56.84 | 0.19% | 1,900 |
| Feb 14, 2025 | 56.95 | 56.95 | 56.73 | 56.73 | 56.73 | -1.01% | 1,200 |
| Feb 13, 2025 | 57.04 | 57.31 | 57.04 | 57.31 | 57.31 | 0.42% | 532 |
| Feb 12, 2025 | 57.05 | 57.10 | 57.05 | 57.07 | 57.07 | -0.17% | 2,039 |
| Feb 11, 2025 | 57.12 | 57.17 | 57.11 | 57.17 | 57.17 | 0.02% | 4,096 |
| Feb 10, 2025 | 57.14 | 57.17 | 57.11 | 57.16 | 57.16 | 0.39% | 4,100 |
| Feb 7, 2025 | 56.97 | 56.97 | 56.89 | 56.94 | 56.94 | -0.63% | 400 |
| Feb 6, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.07% | - |