iShares MSCI Min Vol Global Index ETF (TSX:XMW)
Canada · Delayed Price · Currency is CAD 58.94
+0.47 (0.80%)
Sep 11, 2025, 3:42 PM EDT
TSX:XMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 58.77 | 58.82 | 58.77 | 58.82 | 58.82 | 0.60% | 345 |
| Sep 10, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.42 | -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 |
| Jul 25, 2025 | 57.19 | 57.34 | 57.19 | 57.33 | 57.33 | 0.46% | 1,828 |
| Jul 24, 2025 | 57.00 | 57.15 | 57.00 | 57.07 | 57.07 | 0.23% | 1,700 |
| Jul 23, 2025 | 56.84 | 57.00 | 56.84 | 56.94 | 56.94 | 0.41% | 1,044 |
| Jul 22, 2025 | 56.74 | 56.74 | 56.62 | 56.71 | 56.71 | 0.07% | 2,336 |
| Jul 21, 2025 | 56.80 | 56.80 | 56.67 | 56.67 | 56.67 | -0.05% | 238 |
| Jul 18, 2025 | 56.86 | 56.86 | 56.69 | 56.70 | 56.70 | -0.47% | 4,738 |
| Jul 17, 2025 | 56.89 | 56.97 | 56.87 | 56.97 | 56.97 | 0.72% | 3,100 |
| Jul 16, 2025 | 56.63 | 56.65 | 56.43 | 56.56 | 56.56 | 0.25% | 1,137 |
| Jul 15, 2025 | 56.60 | 56.64 | 56.42 | 56.42 | 56.42 | -0.74% | 1,100 |
| Jul 14, 2025 | 56.61 | 56.85 | 56.61 | 56.84 | 56.84 | 0.50% | 11,202 |
| Jul 11, 2025 | 56.51 | 56.56 | 56.51 | 56.56 | 56.56 | -0.63% | 438 |
| Jul 10, 2025 | 56.91 | 56.98 | 56.90 | 56.92 | 56.92 | 0.09% | 400 |
| Jul 9, 2025 | 56.92 | 56.92 | 56.84 | 56.87 | 56.87 | -0.05% | 512 |
| Jul 8, 2025 | 56.81 | 56.90 | 56.81 | 56.90 | 56.90 | -0.02% | 3,000 |
| Jul 7, 2025 | 57.00 | 57.03 | 56.91 | 56.91 | 56.91 | 0.05% | 4,600 |
| Jul 4, 2025 | 56.69 | 56.88 | 56.69 | 56.88 | 56.88 | 0.57% | 200 |
| Jul 3, 2025 | 56.88 | 56.88 | 56.53 | 56.56 | 56.56 | -0.28% | 1,716 |
| Jul 2, 2025 | 57.06 | 57.06 | 56.72 | 56.72 | 56.72 | -0.44% | 1,000 |