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

32.02

-0.19(-0.59%)

Updated at December 05 03:37PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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