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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	31.23	31.23	31.23	31.23	31.23	32
August 18, 2025	31.25	31.25	31.25	31.25	31.25	100
August 15, 2025	31.07	31.07	31.07	31.07	31.07	0
August 14, 2025	31.21	31.21	31.21	31.21	31.21	0
August 13, 2025	31.1	31.1	31.1	31.1	31.1	0
August 12, 2025	31.02	31.1	31.1	31.1	31.02	1,233
August 11, 2025	30.92	30.84	30.84	30.92	30.84	2,224
August 08, 2025	30.94	30.94	30.94	30.94	30.94	0
August 07, 2025	30.94	30.93	30.93	30.94	30.93	2,400
August 06, 2025	30.83	30.83	30.83	30.83	30.83	200
August 05, 2025	30.52	30.52	30.52	30.52	30.52	0
August 01, 2025	30.48	30.51	30.51	30.52	30.48	1,531
July 31, 2025	30.68	30.71	30.71	30.71	30.68	1,200
July 30, 2025	30.9	30.89	30.89	30.9	30.89	9,000
July 29, 2025	30.81	30.81	30.81	30.81	30.81	800
July 28, 2025	30.87	30.87	30.87	30.87	30.87	36
July 25, 2025	30.87	30.87	30.87	30.87	30.87	200
July 24, 2025	30.91	30.91	30.91	30.91	30.91	0
July 23, 2025	30.71	30.71	30.71	30.71	30.71	0
July 22, 2025	30.73	30.73	30.73	30.73	30.73	147
July 21, 2025	30.93	30.93	30.93	30.93	30.93	141
July 18, 2025	31.01	31.01	31.01	31.01	31.01	0
July 17, 2025	30.8	30.8	30.8	30.8	30.8	0
July 16, 2025	30.79	30.81	30.81	30.82	30.79	5,300
July 15, 2025	30.78	30.78	30.78	30.78	30.78	400
July 14, 2025	30.55	30.83	30.83	30.83	30.55	500
July 11, 2025	30.79	30.79	30.79	30.79	30.79	200
July 10, 2025	30.76	30.76	30.76	30.76	30.76	0

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