iShares MSCI Min Vol EAFE Index ETF - XMI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	45.53	45.49	45.49	45.53	45.49	2,600
August 21, 2025	45.22	45.36	45.36	45.36	45.22	2,102
August 20, 2025	45.48	45.53	45.53	45.53	45.48	843
August 19, 2025	44.81	44.81	44.81	44.81	44.81	0
August 18, 2025	44.82	44.81	44.81	44.86	44.79	5,900
August 15, 2025	44.8	44.86	44.86	44.86	44.77	6,404
August 14, 2025	44.54	44.64	44.64	44.64	44.54	11,200
August 13, 2025	44.54	44.61	44.61	44.62	44.54	5,400
August 12, 2025	44.24	44.33	44.33	44.33	44.24	4,620
August 11, 2025	44.09	44.09	44.09	44.13	44.09	900
August 08, 2025	44.12	44.12	44.12	44.12	44.12	867
August 07, 2025	44	44.07	44.07	44.07	44	2,142
August 06, 2025	43.81	43.81	43.81	43.81	43.81	0
August 05, 2025	43.78	43.81	43.81	43.86	43.78	1,300
August 01, 2025	43.32	43.47	43.47	43.47	43.31	1,247
July 31, 2025	43.2	43.16	43.16	43.2	43.12	1,800
July 30, 2025	43.37	43.37	43.37	43.37	43.37	130
July 29, 2025	43.55	43.55	43.55	43.55	43.55	200
July 28, 2025	43.31	43.33	43.33	43.33	43.3	1,800
July 25, 2025	43.91	43.91	43.91	43.91	43.91	200
July 24, 2025	43.86	43.87	43.87	43.89	43.86	1,200
July 23, 2025	43.83	43.83	43.83	43.83	43.83	200
July 22, 2025	43.38	43.37	43.37	43.38	43.31	1,728
July 21, 2025	43.45	43.39	43.39	43.46	43.39	2,827
July 18, 2025	43.5	43.28	43.28	43.5	43.28	1,400
July 17, 2025	43.39	43.41	43.41	43.41	43.33	713
July 16, 2025	43.01	43.27	43.27	43.28	43.01	2,400
July 15, 2025	43.46	43.02	43.02	43.46	43.02	600
July 14, 2025	43.5	43.46	43.46	43.5	43.42	700
July 11, 2025	43.37	43.37	43.37	43.39	43.37	540
July 10, 2025	43.62	43.61	43.61	43.65	43.61	2,400
July 09, 2025	43.65	43.76	43.76	43.78	43.65	2,006
July 08, 2025	43.44	43.55	43.55	43.56	43.44	3,200
July 07, 2025	43.53	43.46	43.46	43.53	43.46	1,200
July 04, 2025	43.49	43.43	43.43	43.58	43.07	2,400
July 03, 2025	43.42	43.27	43.27	43.62	43.27	3,700
July 02, 2025	43.62	43.63	43.63	43.65	43.62	900
June 30, 2025	43.82	43.64	43.64	43.82	43.47	1,900
June 27, 2025	43.59	43.63	43.63	43.63	43.59	700
June 26, 2025	43.16	43.16	43.16	43.16	43.16	0
June 25, 2025	44.13	44.13	44.13	44.13	44.13	0
June 24, 2025	44.14	44.14	43.47	44.14	44.14	300
June 23, 2025	43.7	43.91	43.25	43.91	43.7	700
June 20, 2025	43.69	43.63	42.97	43.77	43.63	417
June 19, 2025	43.73	43.74	43.08	43.74	43.73	300
June 18, 2025	43.66	43.69	43.03	43.82	43.66	600
June 17, 2025	43.5	43.48	42.82	43.53	43.46	14,400
June 16, 2025	43.85	43.68	43.02	43.93	43.68	2,500
June 13, 2025	44	43.7	43.04	44	43.7	81,630
June 12, 2025	44.26	44.26	43.59	44.27	44.18	4,000
June 11, 2025	44.11	44.11	43.44	44.11	44.11	600
June 10, 2025	44.16	44.15	43.48	44.16	44.14	1,534
June 09, 2025	44.18	44.13	43.46	44.18	44.13	447
June 06, 2025	44.15	44.24	43.57	44.24	44.15	400
June 05, 2025	44.08	44.1	43.43	44.16	44.08	812
June 04, 2025	44.15	44.14	43.47	44.19	44.13	2,600
June 03, 2025	44.1	44.15	43.48	44.15	44.1	2,004
June 02, 2025	44.16	44.48	43.81	44.48	44.13	8,000
May 30, 2025	44.26	44.12	44.12	44.26	44.03	1,609
May 29, 2025	44.05	44.23	44.23	44.23	44.05	1,100

iShares MSCI Min Vol EAFE Index ETF (XMI.TO) TSX