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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.35	33.55	33.55	33.56	33.35	1,785
February 19, 2026	33.12	33.1	33.1	33.13	33.1	2,110
February 18, 2026	33.26	33.33	33.33	33.33	33.26	422
February 17, 2026	33.33	33.09	33.09	33.33	32.97	1,749
February 13, 2026	32.77	32.77	32.77	32.77	32.77	164
February 12, 2026	33.02	32.99	32.99	33.02	32.99	848
February 11, 2026	33.29	33.17	33.17	33.29	33.17	1,800
February 10, 2026	32.88	32.88	32.88	32.88	32.88	300
February 09, 2026	32.88	32.88	32.88	32.88	32.88	300
February 06, 2026	32.54	32.54	32.54	32.54	32.54	427
February 05, 2026	32.56	32.55	32.55	32.56	32.51	427
February 04, 2026	32.81	32.62	32.62	32.81	32.62	2,233
February 03, 2026	32.84	32.68	32.68	32.84	32.67	1,512
February 02, 2026	32.41	32.74	32.74	32.78	32.41	3,400
January 30, 2026	32.69	32.41	32.41	32.69	32.37	900
January 29, 2026	32.82	32.49	32.49	32.82	32.47	900
January 28, 2026	32.82	32.9	32.9	32.93	32.82	9,500
January 27, 2026	32.91	32.91	32.91	32.91	32.91	200
January 26, 2026	32.84	32.89	32.89	32.89	32.84	638
January 23, 2026	32.75	32.71	32.71	32.75	32.71	1,120
January 22, 2026	32.87	32.87	32.86	32.87	32.87	145
January 21, 2026	32.72	32.79	32.79	32.8	32.72	900
January 20, 2026	32.71	32.5	32.5	32.71	32.5	2,101
January 19, 2026	32.48	32.91	32.91	32.91	32.45	33,805
January 16, 2026	32.82	32.8	32.8	32.82	32.8	2,400
January 15, 2026	32.69	32.86	32.86	32.88	32.69	601
January 14, 2026	32.65	32.68	32.68	32.68	32.63	1,845
January 13, 2026	32.61	32.61	32.61	32.61	32.61	220
January 12, 2026	32.63	32.75	32.75	32.75	32.63	632
January 09, 2026	32.49	32.49	32.49	32.49	32.49	200
January 08, 2026	32.2	32.2	32.2	32.2	32.2	200
January 07, 2026	32.38	32.38	32.38	32.38	32.38	400
January 06, 2026	32.12	32.13	32.13	32.13	32.12	408
January 05, 2026	31.85	31.85	31.85	31.85	31.85	389
January 02, 2026	31.35	31.35	31.35	31.35	31.35	31
December 31, 2025	31.35	31.35	31.35	31.35	31.35	335
December 30, 2025	31.33	31.33	31.33	31.33	31.33	5,362
December 29, 2025	31.79	31.79	31.79	31.79	31.79	214
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

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