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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	45.05	45.05	45.05	45.05	45.05	200
October 14, 2025	44.88	44.88	44.88	44.88	44.88	200
October 10, 2025	44.83	44.63	44.63	44.83	44.63	2,309
October 09, 2025	44.98	44.98	44.98	44.98	44.98	104
October 08, 2025	44.93	44.95	44.95	44.95	44.93	822
October 07, 2025	45.09	45.04	45.04	45.09	45.04	400
October 06, 2025	45.26	45.26	45.26	45.3	45.26	1,516
October 03, 2025	45.32	45.32	45.32	45.32	45.32	406
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

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