iSHARES MSCI MIN VOL EAFE INDEX ETF (CAD-HEDGED) - XML.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.62	33.62	33.62	33.62	33.62	400
February 19, 2026	33.47	33.53	33.53	33.53	33.47	841
February 18, 2026	33.56	33.41	33.41	33.56	33.41	2,728
February 17, 2026	33.59	33.34	33.34	33.59	33.3	4,223
February 13, 2026	33.27	33.27	33.27	33.27	33.27	0
February 12, 2026	33.24	33.24	33.24	33.24	33.24	100
February 11, 2026	33.29	33.3	33.3	33.3	33.29	402
February 10, 2026	33.07	33.02	33.02	33.07	33.02	1,942
February 09, 2026	32.86	32.92	32.92	32.92	32.86	3,006
February 06, 2026	32.86	32.86	32.86	32.86	32.86	1,010
February 05, 2026	32.68	32.66	32.66	32.69	32.66	4,520
February 04, 2026	32.18	32.18	32.18	32.18	32.18	0
February 03, 2026	32.07	32.18	32.18	32.18	32.07	1,700
February 02, 2026	32.09	32.09	32.09	32.09	32.09	100
January 30, 2026	31.88	31.88	31.88	31.88	31.88	100
January 29, 2026	31.7	31.73	31.73	31.73	31.7	700
January 28, 2026	31.59	31.53	31.53	31.59	31.52	1,601
January 27, 2026	31.72	31.72	31.72	31.72	31.72	1,800
January 26, 2026	31.64	31.63	31.63	31.64	31.63	1,737
January 23, 2026	31.67	31.67	31.67	31.67	31.67	0
January 22, 2026	31.73	31.67	31.67	31.73	31.67	600
January 21, 2026	31.56	31.71	31.71	31.71	31.56	3,500
January 20, 2026	31.67	31.67	31.67	31.67	31.67	1,037
January 19, 2026	31.66	31.65	31.65	31.66	31.65	1,503
January 16, 2026	31.89	31.89	31.89	31.89	31.89	0
January 15, 2026	31.9	31.9	31.9	31.9	31.9	1,600
January 14, 2026	31.93	31.95	31.97	31.95	31.93	4,400
January 13, 2026	31.73	31.74	31.74	31.74	31.73	607
January 12, 2026	31.87	31.89	31.89	31.89	31.87	500
January 09, 2026	31.86	31.86	31.86	31.86	31.86	400
January 08, 2026	31.67	31.67	31.67	31.67	31.67	217
January 07, 2026	31.45	31.47	31.47	31.48	31.45	4,700
January 06, 2026	31.51	31.52	31.52	31.52	31.5	1,730
January 05, 2026	31.42	31.42	31.42	31.42	31.42	3,001
January 02, 2026	31.36	31.44	31.44	31.44	31.36	1,432
December 31, 2025	31.38	31.38	31.38	31.38	31.38	840
December 30, 2025	31.68	31.68	31.68	31.68	31.68	0
December 29, 2025	31.65	31.65	31.25	31.65	31.65	0
December 23, 2025	31.66	31.66	31.66	31.66	31.66	200
December 22, 2025	31.67	31.67	31.67	31.67	31.67	0
December 19, 2025	31.59	31.59	31.67	31.59	31.59	200
December 18, 2025	31.49	31.48	31.48	31.49	31.48	1,232
December 17, 2025	31.35	31.35	31.35	31.35	31.35	325
December 16, 2025	31.53	31.53	31.53	31.53	31.53	0
December 15, 2025	31.35	31.35	31.35	31.35	31.35	0
December 12, 2025	31.36	31.35	31.35	31.36	31.35	200
December 11, 2025	31.32	31.32	31.32	31.32	31.32	0
December 10, 2025	31.25	31.25	31.25	31.25	31.25	141
December 09, 2025	31.17	31.17	31.17	31.17	31.17	1,200
December 08, 2025	31.24	31.24	31.24	31.24	31.24	1,200
December 05, 2025	31.4	31.4	31.4	31.4	31.4	1,200
December 04, 2025	31.35	31.35	31.35	31.35	31.35	1,200
December 03, 2025	31.37	31.35	31.35	31.37	31.35	1,200
December 02, 2025	31.36	31.36	31.36	31.36	31.36	0
December 01, 2025	31.49	31.49	31.49	31.49	31.49	73
November 28, 2025	31.54	31.54	31.54	31.54	31.54	57
November 27, 2025	31.55	31.55	31.55	31.55	31.55	0
November 26, 2025	31.47	31.47	31.47	31.47	31.47	0
November 25, 2025	31.27	31.27	31.27	31.27	31.27	0
November 24, 2025	31.36	31.36	31.36	31.36	31.36	100

iSHARES MSCI MIN VOL EAFE INDEX ETF (CAD-HEDGED) (XML.TO) TSX