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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.64	45.74	45.74	45.74	45.64	412
November 20, 2025	45.44	45.02	45.02	45.44	45.02	1,402
November 19, 2025	45.46	45.22	45.22	45.46	45.09	2,200
November 18, 2025	45.55	45.27	45.27	45.55	45.26	934
November 17, 2025	45.7	45.72	45.72	45.9	45.7	2,000
November 14, 2025	46.06	46.06	46.06	46.09	46.06	846
November 13, 2025	46.2	46.06	46.06	46.2	46.06	544
November 12, 2025	46.15	46.14	46.14	46.22	46.14	700
November 11, 2025	45.89	46.15	46.15	46.15	45.89	2,239
November 10, 2025	45.71	45.71	45.71	45.71	45.71	500
November 07, 2025	45.48	45.6	45.6	45.6	45.48	1,305
November 06, 2025	45.53	45.56	45.56	45.56	45.53	700
November 05, 2025	45.37	45.39	45.39	45.39	45.37	600
November 04, 2025	45.08	45.1	45.1	45.13	45	5,069
November 03, 2025	44.97	45.1	45.1	45.1	44.97	700
October 31, 2025	45.01	45.01	45.01	45.01	45.01	114
October 30, 2025	45.04	45.02	45.02	45.05	45.02	800
October 29, 2025	44.88	44.94	44.94	44.94	44.88	247
October 28, 2025	45.75	45.43	45.43	45.75	45.43	900
October 27, 2025	45.64	45.72	45.72	45.72	45.64	318
October 24, 2025	45.62	45.61	45.61	45.62	45.61	207
October 23, 2025	45.46	45.46	45.46	45.46	45.46	0
October 22, 2025	45.45	45.46	45.46	45.56	45.39	948
October 21, 2025	45.7	45.43	45.43	45.7	45.43	1,017
October 20, 2025	45.72	45.72	45.72	45.72	45.72	110
October 17, 2025	45.3	45.3	45.3	45.3	45.3	0
October 16, 2025	45.29	45.27	45.27	45.4	45.27	1,400

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