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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.73	48.77	48.77	48.77	48.59	3,000
February 19, 2026	48.62	48.62	48.62	48.62	48.62	0
February 18, 2026	48.89	48.56	48.56	48.89	48.56	2,307
February 17, 2026	48.75	48.57	48.57	48.75	48.48	1,700
February 13, 2026	48.52	48.54	48.54	48.59	48.52	1,143
February 12, 2026	48.5	48.52	48.52	48.56	48.42	1,100
February 11, 2026	48.28	48.34	48.34	48.34	48.19	1,232
February 10, 2026	47.82	47.88	47.88	47.88	47.8	2,700
February 09, 2026	47.6	47.67	47.67	47.67	47.6	2,121
February 06, 2026	47.25	47.55	47.55	47.55	47.25	1,247
February 05, 2026	47.3	47.19	47.15	47.3	47.19	1,291
February 04, 2026	47.24	47.29	47.29	47.31	47.2	3,014
February 03, 2026	46.58	46.64	46.64	46.64	46.56	1,200
February 02, 2026	46.23	46.51	46.51	46.51	46.23	5,100
January 30, 2026	45.98	46.18	46.18	46.18	45.98	2,730
January 29, 2026	46.02	46	46	46.02	45.92	6,147
January 28, 2026	45.83	45.85	45.85	45.87	45.82	6,244
January 27, 2026	46.39	46.35	46.35	46.39	46.35	2,832
January 26, 2026	46.2	46.18	46.18	46.22	46.18	4,600
January 23, 2026	45.83	45.86	45.86	45.9	45.83	816
January 22, 2026	45.82	45.79	45.79	45.82	45.77	1,900
January 21, 2026	45.76	45.82	45.82	45.89	45.59	2,400
January 20, 2026	45.95	45.8	45.8	45.95	45.78	809
January 19, 2026	45.24	45.59	45.59	45.77	45.24	7,615
January 16, 2026	46.07	46.21	46.21	46.22	46.07	3,900
January 15, 2026	46.17	46.09	46.09	46.17	46.09	1,400
January 14, 2026	46.26	46.24	46.24	46.26	46.24	711
January 13, 2026	45.87	45.87	45.87	45.87	45.87	245
January 12, 2026	46.33	46.19	46.19	46.33	46.18	2,100
January 09, 2026	46	46.21	46.21	46.21	46	215
January 08, 2026	45.85	45.84	45.84	45.85	45.84	300
January 07, 2026	45.59	45.65	45.65	45.65	45.56	2,032
January 06, 2026	45.59	45.59	45.59	45.59	45.56	3,800
January 05, 2026	45.13	45.5	45.5	45.5	45.13	900
January 02, 2026	45.41	45.21	45.21	45.41	45.19	1,600
December 31, 2025	45.03	45.03	45.03	45.03	45.03	200
December 30, 2025	45.63	45.63	45.63	45.63	45.63	665
December 29, 2025	45.62	45.53	44.99	45.62	45.53	700
December 23, 2025	45.64	45.65	45.65	45.65	45.64	1,200
December 22, 2025	45.47	45.45	45.45	45.47	45.33	1,200
December 19, 2025	45.5	45.66	45.66	45.67	45.5	1,019
December 18, 2025	45.53	45.45	45.45	45.53	45.45	1,600
December 17, 2025	45.26	45.26	45.26	45.26	45.26	102
December 16, 2025	45.27	45.28	45.28	45.28	45.18	1,900
December 15, 2025	45.84	45.62	45.62	45.84	45.55	3,900
December 12, 2025	45.19	45.26	45.26	45.26	45.19	1,075
December 11, 2025	45.42	45.29	45.29	45.42	45.29	3,104
December 10, 2025	45.19	45.22	45.22	45.25	45.13	1,909
December 09, 2025	45.07	45.01	45.01	45.07	45.01	500
December 08, 2025	44.89	45.04	45.04	45.04	44.89	3,100
December 05, 2025	45.29	45.15	45.15	45.29	45.15	944
December 04, 2025	45.81	45.84	45.84	45.84	45.81	226
December 03, 2025	45.75	45.77	45.77	45.77	45.75	807
December 02, 2025	45.8	45.76	45.76	45.8	45.7	1,222
December 01, 2025	45.73	45.76	45.76	45.81	45.73	2,000
November 28, 2025	45.99	45.73	45.73	45.99	45.73	1,636
November 27, 2025	45.97	45.96	45.96	45.97	45.96	400
November 26, 2025	46.06	46.06	46.06	46.06	46.06	1,016
November 25, 2025	45.99	46.02	46.02	46.02	45.98	5,617
November 24, 2025	45.49	45.64	45.64	45.64	45.49	700

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