iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada
· Delayed Price · Currency is CAD 86.66
+0.28 (0.32%)
Aug 15, 2025, 3:42 PM EDT
TSX:XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.34% | 203 |
| Aug 14, 2025 | 86.42 | 86.42 | 86.37 | 86.37 | 86.37 | 0.02% | 800 |
| Aug 13, 2025 | 86.26 | 86.35 | 86.26 | 86.35 | 86.35 | 0.92% | 619 |
| Aug 12, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -0.12% | - |
| Aug 11, 2025 | 85.59 | 85.95 | 85.56 | 85.66 | 85.66 | - | 1,545 |
| Aug 8, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.40% | 221 |
| Aug 7, 2025 | 85.32 | 85.33 | 85.32 | 85.32 | 85.32 | -0.62% | 2,800 |
| Aug 6, 2025 | 85.44 | 85.90 | 85.44 | 85.85 | 85.85 | -0.09% | 1,811 |
| Aug 5, 2025 | 85.72 | 85.93 | 85.71 | 85.93 | 85.93 | 0.55% | 1,311 |
| Aug 1, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -0.72% | 339 |
| Jul 31, 2025 | 86.96 | 87.00 | 86.08 | 86.08 | 86.08 | -0.38% | 627 |
| Jul 30, 2025 | 86.85 | 86.85 | 86.41 | 86.41 | 86.41 | -0.20% | 900 |
| Jul 29, 2025 | 85.82 | 86.67 | 85.82 | 86.58 | 86.58 | 0.56% | 8,323 |
| Jul 28, 2025 | 86.24 | 86.25 | 86.10 | 86.10 | 86.10 | -0.70% | 1,000 |
| Jul 25, 2025 | 86.06 | 86.71 | 86.06 | 86.71 | 86.71 | 0.76% | 1,000 |
| Jul 24, 2025 | 86.19 | 86.19 | 85.92 | 86.06 | 86.06 | 0.50% | 1,430 |
| Jul 23, 2025 | 85.17 | 85.66 | 85.17 | 85.63 | 85.63 | -0.49% | 2,700 |
| Jul 22, 2025 | 85.98 | 86.05 | 85.98 | 86.05 | 86.05 | 0.81% | 300 |
| Jul 21, 2025 | 85.55 | 85.60 | 85.36 | 85.36 | 85.36 | -0.19% | 1,702 |
| Jul 18, 2025 | 85.75 | 85.75 | 85.49 | 85.52 | 85.52 | -0.27% | 2,302 |
| Jul 17, 2025 | 85.24 | 85.75 | 85.24 | 85.75 | 85.75 | 0.69% | 1,042 |
| Jul 16, 2025 | 85.34 | 85.34 | 84.83 | 85.16 | 85.16 | 0.15% | 600 |
| Jul 15, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.76% | 217 |
| Jul 14, 2025 | 85.40 | 85.68 | 85.40 | 85.68 | 85.68 | 0.71% | 410 |
| Jul 11, 2025 | 85.23 | 85.23 | 85.08 | 85.08 | 85.08 | -0.92% | 400 |
| Jul 10, 2025 | 86.25 | 86.25 | 85.87 | 85.87 | 85.87 | -0.06% | 600 |
| Jul 9, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - | - |
| Jul 8, 2025 | 85.80 | 85.92 | 85.80 | 85.92 | 85.92 | 0.14% | 400 |
| Jul 7, 2025 | 85.74 | 86.02 | 85.74 | 85.80 | 85.80 | 0.12% | 800 |
| Jul 4, 2025 | 85.65 | 85.74 | 85.55 | 85.70 | 85.70 | -0.03% | 3,000 |
| Jul 3, 2025 | 85.40 | 85.84 | 85.27 | 85.73 | 85.73 | 0.66% | 9,542 |
| Jul 2, 2025 | 85.48 | 85.48 | 85.17 | 85.17 | 85.17 | -0.71% | 3,929 |
| Jun 30, 2025 | 85.23 | 85.78 | 85.23 | 85.78 | 85.78 | 0.34% | 647 |
| Jun 27, 2025 | 84.71 | 85.58 | 84.71 | 85.49 | 85.49 | 0.92% | 4,400 |
| Jun 26, 2025 | 84.75 | 84.75 | 84.71 | 84.71 | 84.71 | -0.61% | 824 |
| Jun 25, 2025 | 85.57 | 85.57 | 85.17 | 85.23 | 85.23 | -0.95% | 5,900 |
| Jun 24, 2025 | 86.08 | 86.15 | 86.05 | 86.05 | 85.81 | 0.66% | 13,206 |
| Jun 23, 2025 | 85.58 | 85.58 | 85.25 | 85.49 | 85.25 | 0.91% | 9,600 |
| Jun 20, 2025 | 85.20 | 85.20 | 84.66 | 84.72 | 84.49 | 0.38% | 6,500 |
| Jun 19, 2025 | 84.35 | 84.50 | 84.27 | 84.40 | 84.17 | -0.33% | 5,222 |
| Jun 18, 2025 | 84.66 | 84.68 | 84.66 | 84.68 | 84.45 | 0.06% | 3,801 |
| Jun 17, 2025 | 84.08 | 84.69 | 84.08 | 84.63 | 84.40 | -0.06% | 8,723 |
| Jun 16, 2025 | 85.05 | 85.10 | 84.58 | 84.68 | 84.45 | -0.44% | 949 |
| Jun 13, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.81 | -0.53% | 237 |
| Jun 12, 2025 | 84.60 | 85.50 | 84.60 | 85.50 | 85.26 | 0.22% | 600 |
| Jun 11, 2025 | 85.23 | 85.31 | 85.23 | 85.31 | 85.07 | -0.33% | 545 |
| Jun 10, 2025 | 85.59 | 85.59 | 85.59 | 85.59 | 85.35 | - | - |
| Jun 9, 2025 | 85.80 | 85.80 | 85.59 | 85.59 | 85.35 | -0.68% | 2,504 |
| Jun 6, 2025 | 86.13 | 86.18 | 86.13 | 86.18 | 85.94 | 0.72% | 600 |
| Jun 5, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.32 | -0.24% | 1,600 |