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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	31.66	31.67	31.67	31.67	31.66	929
September 26, 2025	31.5	31.5	31.5	31.5	31.5	114
September 25, 2025	31.6	31.6	31.6	31.6	31.6	1,013
September 24, 2025	31.9	31.83	31.83	31.9	31.83	426
September 23, 2025	31.87	31.9	31.9	31.93	31.87	910
September 22, 2025	31.87	31.87	31.87	31.87	31.87	339
September 19, 2025	31.79	31.74	31.74	31.79	31.74	227
September 18, 2025	31.78	31.78	31.78	31.78	31.78	121
September 17, 2025	31.65	31.65	31.65	31.65	31.65	20
September 16, 2025	31.42	31.42	31.42	31.42	31.42	514
September 15, 2025	31.63	31.63	31.63	31.63	31.63	0
September 12, 2025	31.64	31.64	31.64	31.64	31.64	310
September 11, 2025	31.54	31.63	31.63	31.63	31.54	700
September 10, 2025	31.32	31.32	31.32	31.32	31.32	0
September 09, 2025	31.32	31.32	31.32	31.32	31.32	88
September 08, 2025	31.2	31.2	31.2	31.2	31.2	100
September 05, 2025	30.95	30.95	30.95	30.95	30.95	0
September 04, 2025	30.94	30.94	30.94	30.94	30.94	144
September 03, 2025	30.89	30.93	30.93	30.93	30.89	800
September 02, 2025	30.88	30.83	30.83	30.88	30.83	238
August 29, 2025	30.8	30.8	30.8	30.8	30.8	100
August 28, 2025	31.05	31.05	31.05	31.05	31.05	0
August 27, 2025	31.27	31.27	31.27	31.27	31.27	0
August 26, 2025	31.27	31.27	31.27	31.27	31.27	128
August 25, 2025	31.56	31.45	31.45	31.56	31.45	2,001
August 22, 2025	31.53	31.53	31.53	31.53	31.53	318
August 21, 2025	31.4	31.4	31.4	31.4	31.4	224
August 20, 2025	31.4	31.4	31.4	31.4	31.4	506

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