iShares MSCI Min Vol Emerging Markets Index ETF - XMM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	31.81	31.81	31.81	31.81	31.81	1,084
December 22, 2025	31.77	31.78	31.78	31.78	31.77	1,100
December 19, 2025	31.55	31.84	31.84	31.84	31.55	1,320
December 18, 2025	31.59	31.58	31.58	31.59	31.53	326
December 17, 2025	31.34	31.31	31.31	31.34	31.31	900
December 16, 2025	31.36	31.36	31.36	31.36	31.36	9,017
December 15, 2025	31.78	31.68	31.68	31.78	31.67	9,017
December 12, 2025	31.64	31.64	31.64	31.64	31.64	297
December 11, 2025	31.83	31.9	31.9	31.9	31.83	1,900
December 10, 2025	31.9	31.96	31.96	31.96	31.9	300
December 09, 2025	31.82	31.93	31.93	31.93	31.82	1,700
December 08, 2025	31.89	31.89	31.89	31.89	31.89	449
December 05, 2025	32	32.02	32.02	32.02	32	1,400
December 04, 2025	32.09	32.09	32.09	32.09	32.09	101
December 03, 2025	32.1	32.1	32.1	32.1	32.1	132
December 02, 2025	32.16	32.13	32.13	32.16	32.13	4,400
December 01, 2025	32.17	32.14	32.14	32.17	32.14	305
November 28, 2025	32.2	32.2	32.2	32.2	32.2	232
November 27, 2025	32.23	32.23	32.23	32.23	32.23	300
November 26, 2025	32.33	32.32	32.32	32.33	32.32	437
November 25, 2025	32.23	32.35	32.35	32.35	32.23	4,523
November 24, 2025	32.33	32.33	32.33	32.33	32.33	412
November 21, 2025	32.05	32.12	32.12	32.15	32.05	2,200
November 20, 2025	32.3	32.25	32.25	32.3	32.25	1,400
November 19, 2025	32.35	32.38	32.38	32.38	32.32	2,061
November 18, 2025	32.34	32.27	32.27	32.34	32.27	1,900
November 17, 2025	32.68	32.68	32.68	32.68	32.68	0
November 14, 2025	32.72	32.72	32.72	32.72	32.72	400
November 13, 2025	32.6	32.59	32.59	32.6	32.59	289
November 12, 2025	32.86	32.86	32.86	32.86	32.86	327
November 11, 2025	32.81	32.85	32.85	32.85	32.81	327
November 10, 2025	32.73	32.73	32.73	32.73	32.73	230
November 07, 2025	32.5	32.47	32.47	32.5	32.47	1,200
November 06, 2025	32.69	32.66	32.66	32.69	32.66	208
November 05, 2025	32.91	32.81	32.81	32.91	32.74	631
November 04, 2025	32.82	32.61	32.61	32.82	32.61	1,418
November 03, 2025	32.72	32.72	32.72	32.72	32.72	2,049
October 31, 2025	32.59	32.59	32.59	32.59	32.59	532
October 30, 2025	32.58	32.58	32.58	32.58	32.58	200
October 29, 2025	32.73	32.76	32.76	32.76	32.68	2,100
October 28, 2025	32.68	32.7	32.7	32.72	32.67	1,336
October 27, 2025	32.74	32.74	32.74	32.74	32.74	0
October 24, 2025	32.65	32.65	32.65	32.65	32.65	0
October 23, 2025	32.68	32.68	32.68	32.68	32.68	3,515
October 22, 2025	32.48	32.48	32.48	32.48	32.48	0
October 21, 2025	32.51	32.51	32.51	32.51	32.51	300
October 20, 2025	32.45	32.45	32.45	32.45	32.45	0
October 17, 2025	32.52	32.46	32.46	32.52	32.41	600
October 16, 2025	32.48	32.48	32.48	32.48	32.48	200
October 15, 2025	32.05	32.05	32.05	32.05	32.05	0
October 14, 2025	31.88	32.02	32.02	32.02	31.88	2,745
October 10, 2025	31.58	31.54	31.54	31.58	31.5	1,400
October 09, 2025	31.95	31.95	31.95	31.95	31.95	0
October 08, 2025	31.83	31.83	31.83	31.83	31.83	85
October 07, 2025	31.94	31.88	31.88	31.94	31.88	820
October 06, 2025	31.84	31.84	31.84	31.84	31.84	0
October 03, 2025	31.86	31.85	31.85	31.86	31.85	420
October 02, 2025	31.88	31.89	31.89	31.89	31.88	1,201
October 01, 2025	31.75	31.75	31.75	31.75	31.75	0
September 30, 2025	31.71	31.7	31.7	31.71	31.68	5,802

iShares MSCI Min Vol Emerging Markets Index ETF (XMM.TO) TSX