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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	45.09	45.14	45.12	45.14	45.09	723
October 01, 2025	45.21	45.25	45.25	45.25	45.21	911
September 30, 2025	44.75	44.75	44.75	44.75	44.73	3,336
September 29, 2025	44.63	44.66	44.66	44.66	44.63	500
September 26, 2025	44.62	44.68	44.68	44.68	44.62	904
September 25, 2025	44.38	44.32	44.32	44.38	44.3	918
September 24, 2025	44.53	44.57	44.57	44.61	44.53	1,012
September 23, 2025	44.56	44.55	44.55	44.56	44.55	631
September 22, 2025	44.4	44.54	44.54	44.54	44.4	600
September 19, 2025	44.5	44.48	44.48	44.5	44.45	500
September 18, 2025	44.85	44.74	44.74	44.85	44.71	1,000
September 17, 2025	44.96	44.87	44.87	45.05	44.87	600
September 16, 2025	45.07	45.01	45.01	45.07	44.95	511
September 15, 2025	45.4	45.1	45.1	45.4	45.1	800
September 12, 2025	45.31	45.31	45.31	45.31	45.31	500
September 11, 2025	45.4	45.4	45.4	45.4	45.4	144
September 10, 2025	45.19	45.2	45.2	45.2	45.19	500
September 09, 2025	45.05	45.13	45.13	45.13	45.05	479
September 08, 2025	45.01	45.11	45.11	45.11	45.01	645
September 05, 2025	45.01	45.01	45.01	45.01	45.01	100
September 04, 2025	44.4	44.4	44.4	44.4	44.4	0
September 03, 2025	44.27	44.4	44.4	44.4	44.27	700
September 02, 2025	44.23	44.29	44.29	44.38	44.23	800
August 29, 2025	44.41	44.42	44.4	44.42	44.41	1,131
August 28, 2025	44.54	44.56	44.56	44.58	44.54	957
August 27, 2025	44.75	44.71	44.71	44.75	44.67	5,801
August 26, 2025	44.82	44.8	44.8	44.84	44.78	2,920
August 25, 2025	45.13	44.99	44.99	45.13	44.99	2,410
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

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