iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada
· Delayed Price · Currency is CAD 86.50
-0.45 (-0.52%)
May 13, 2025, 3:49 PM EDT
TSX:XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 87.53 | 87.53 | 86.50 | 86.50 | 86.29 | -0.63% | 706 |
| May 12, 2025 | 86.77 | 87.05 | 86.56 | 87.05 | 87.05 | 1.00% | 1,100 |
| May 9, 2025 | 86.76 | 86.76 | 86.19 | 86.19 | 86.19 | -0.70% | 800 |
| May 8, 2025 | 86.95 | 87.05 | 86.80 | 86.80 | 86.80 | 0.80% | 3,700 |
| May 7, 2025 | 85.63 | 86.11 | 85.63 | 86.11 | 86.11 | 0.73% | 500 |
| May 6, 2025 | 85.48 | 85.64 | 85.45 | 85.49 | 85.49 | -0.64% | 1,021 |
| May 5, 2025 | 85.50 | 86.17 | 85.49 | 86.04 | 86.04 | -0.07% | 1,917 |
| May 2, 2025 | 85.53 | 86.18 | 85.53 | 86.10 | 86.10 | 0.71% | 1,900 |
| May 1, 2025 | 85.24 | 85.88 | 85.20 | 85.49 | 85.49 | 0.18% | 2,500 |
| Apr 30, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.64% | - |
| Apr 29, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.30% | 1,100 |
| Apr 28, 2025 | 84.58 | 84.58 | 84.33 | 84.55 | 84.55 | 0.23% | 400 |
| Apr 25, 2025 | 83.94 | 84.41 | 83.94 | 84.36 | 84.36 | -0.20% | 5,100 |
| Apr 24, 2025 | 84.63 | 84.67 | 84.46 | 84.53 | 84.53 | 0.63% | 800 |
| Apr 23, 2025 | 84.62 | 84.62 | 84.00 | 84.00 | 84.00 | 1.27% | 4,000 |
| Apr 22, 2025 | 82.94 | 82.95 | 82.94 | 82.95 | 82.95 | 1.73% | 4,000 |
| Apr 21, 2025 | 81.50 | 81.54 | 81.48 | 81.54 | 81.54 | -2.80% | 1,024 |
| Apr 17, 2025 | 83.54 | 84.15 | 83.54 | 83.89 | 83.89 | 0.04% | 1,212 |
| Apr 16, 2025 | 84.59 | 84.59 | 83.86 | 83.86 | 83.86 | -1.62% | 3,031 |
| Apr 15, 2025 | 85.28 | 85.28 | 85.15 | 85.24 | 85.24 | 0.13% | 400 |
| Apr 14, 2025 | 85.00 | 85.13 | 84.45 | 85.13 | 85.13 | 1.39% | 5,400 |
| Apr 11, 2025 | 83.90 | 83.96 | 83.90 | 83.96 | 83.96 | 0.43% | 621 |
| Apr 10, 2025 | 83.58 | 83.60 | 83.55 | 83.60 | 83.60 | -1.72% | 3,000 |
| Apr 9, 2025 | 81.26 | 85.06 | 80.52 | 85.06 | 85.06 | 4.19% | 94,535 |
| Apr 8, 2025 | 84.04 | 84.08 | 81.64 | 81.64 | 81.64 | -1.46% | 5,943 |
| Apr 7, 2025 | 80.97 | 83.06 | 80.41 | 82.85 | 82.85 | -1.45% | 15,900 |
| Apr 4, 2025 | 86.37 | 86.70 | 83.75 | 84.07 | 84.07 | -4.39% | 10,738 |
| Apr 3, 2025 | 88.52 | 88.52 | 87.31 | 87.93 | 87.93 | -2.19% | 2,300 |
| Apr 2, 2025 | 89.85 | 90.03 | 89.82 | 89.90 | 89.90 | -0.04% | 3,400 |
| Apr 1, 2025 | 89.84 | 89.94 | 89.84 | 89.94 | 89.94 | -0.63% | 323 |
| Mar 31, 2025 | 89.73 | 90.51 | 89.73 | 90.51 | 90.51 | 1.41% | 2,323 |
| Mar 28, 2025 | 89.27 | 89.27 | 89.22 | 89.25 | 89.25 | -0.76% | 516 |
| Mar 27, 2025 | 89.40 | 89.93 | 89.40 | 89.93 | 89.93 | 0.80% | 4,400 |
| Mar 26, 2025 | 89.10 | 89.39 | 89.10 | 89.22 | 89.22 | 0.13% | 1,114 |
| Mar 25, 2025 | 89.20 | 89.35 | 89.10 | 89.10 | 88.86 | -0.56% | 700 |
| Mar 24, 2025 | 89.58 | 89.60 | 89.40 | 89.60 | 89.36 | 0.46% | 2,400 |
| Mar 21, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 88.95 | 0.04% | - |
| Mar 20, 2025 | 89.39 | 89.39 | 89.15 | 89.15 | 88.91 | -0.48% | 300 |
| Mar 19, 2025 | 88.87 | 89.58 | 88.87 | 89.58 | 89.34 | 0.80% | 800 |
| Mar 18, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.63 | -0.67% | 1,000 |
| Mar 17, 2025 | 88.80 | 89.49 | 88.80 | 89.47 | 89.23 | 0.95% | 1,816 |
| Mar 14, 2025 | 88.00 | 88.63 | 88.00 | 88.63 | 88.39 | 0.68% | 300 |
| Mar 13, 2025 | 88.00 | 88.03 | 87.98 | 88.03 | 87.79 | 0.07% | 1,700 |
| Mar 12, 2025 | 88.40 | 88.40 | 87.74 | 87.97 | 87.73 | -1.54% | 4,502 |
| Mar 11, 2025 | 89.63 | 89.63 | 89.15 | 89.35 | 89.11 | -0.82% | 1,500 |
| Mar 10, 2025 | 90.98 | 91.02 | 90.09 | 90.09 | 89.85 | -0.28% | 1,700 |
| Mar 7, 2025 | 89.84 | 90.41 | 89.84 | 90.34 | 90.09 | 1.39% | 1,944 |
| Mar 6, 2025 | 90.05 | 90.05 | 89.10 | 89.10 | 88.86 | -1.20% | 2,700 |
| Mar 5, 2025 | 89.80 | 90.31 | 89.80 | 90.18 | 89.94 | -0.53% | 4,621 |
| Mar 4, 2025 | 91.08 | 91.57 | 90.66 | 90.66 | 90.41 | -1.25% | 51,044 |