iSHARES EDGE MSCI MIN VOL USA INDEX ETF (CAD-HEDGED) - XMS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.56	38.56	38.56	38.56	38.56	100
September 25, 2025	38.15	38.24	38.24	38.24	38.13	600
September 24, 2025	38.42	38.42	38.42	38.42	38.42	64
September 23, 2025	38.45	38.45	38.35	38.45	38.45	5,900
September 22, 2025	38.43	38.43	38.43	38.43	38.43	0
September 19, 2025	38.4	38.35	38.35	38.4	38.35	825
September 18, 2025	38.13	38.39	38.39	38.39	38.13	600
September 17, 2025	38.33	38.36	38.36	38.36	38.32	3,901
September 16, 2025	38.25	38.25	38.25	38.25	38.25	0
September 15, 2025	38.47	38.25	38.25	38.47	38.25	460
September 12, 2025	38.45	38.45	38.45	38.45	38.45	450
September 11, 2025	38.28	38.28	38.28	38.28	38.28	0
September 10, 2025	38.15	38.28	38.28	38.28	38.15	200
September 09, 2025	38.42	38.44	38.44	38.44	38.42	400
September 08, 2025	38.16	38.29	38.35	38.29	38.16	250
September 05, 2025	38.42	38.42	38.42	38.42	38.42	0
September 04, 2025	38.36	38.36	38.36	38.36	38.36	0
September 03, 2025	38.22	38.22	38.22	38.22	38.22	1,039
September 02, 2025	38.3	38.39	38.39	38.39	38.3	322
August 29, 2025	38.38	38.38	38.38	38.38	38.38	0
August 28, 2025	38.29	38.29	38.38	38.29	38.29	200
August 27, 2025	38.39	38.39	38.39	38.39	38.39	5,500
August 26, 2025	38.28	38.28	38.28	38.28	38.28	100
August 25, 2025	38.59	38.59	38.59	38.59	38.59	100
August 22, 2025	38.75	38.58	38.58	38.75	38.58	1,223
August 21, 2025	38.51	38.51	38.51	38.51	38.51	101
August 20, 2025	38.75	38.66	38.66	38.75	38.66	1,800
August 19, 2025	38.19	38.39	38.39	38.5	38.19	690
August 18, 2025	38.19	38.19	38.19	38.19	38.19	100
August 15, 2025	38.03	38.18	38.18	38.18	38.03	1,228
August 14, 2025	38.21	38.21	38.21	38.21	38.21	98
August 13, 2025	38	38	38	38	38	200
August 12, 2025	37.83	37.83	37.83	37.83	37.83	0
August 11, 2025	38	38	37.83	38	38	212
August 08, 2025	38.08	38.08	38.08	38.08	38.08	113
August 07, 2025	37.86	37.86	37.86	37.86	37.86	100
August 06, 2025	37.86	37.86	37.86	37.86	37.86	0
August 05, 2025	38	38	38	38	38	100
August 01, 2025	37.76	37.76	37.77	37.76	37.76	162
July 31, 2025	38.14	38.14	38.14	38.14	38.14	0
July 30, 2025	38.42	38.42	38.42	38.42	38.42	101
July 29, 2025	38.23	38.23	38.23	38.23	38.23	2,100
July 28, 2025	38.54	38.54	38.54	38.54	38.54	0
July 25, 2025	38.55	38.54	38.54	38.55	38.54	1,519
July 24, 2025	38.46	38.46	38.46	38.46	38.46	100
July 23, 2025	38.38	38.38	38.38	38.38	38.38	0
July 22, 2025	38.38	38.38	38.38	38.38	38.38	300
July 21, 2025	38.11	38.11	38.11	38.11	38.11	500
July 18, 2025	38.05	38.02	38.02	38.05	38.02	227
July 17, 2025	37.99	38.02	38.02	38.02	37.99	1,300
July 16, 2025	37.76	37.67	37.67	37.76	37.67	200
July 15, 2025	37.83	37.82	37.82	37.83	37.82	800
July 14, 2025	38.02	38.14	38.14	38.14	38.02	313
July 11, 2025	37.97	37.97	37.97	37.97	37.97	100
July 10, 2025	38.32	38.36	38.36	38.36	38.32	1,913
July 09, 2025	38.29	38.26	38.26	38.29	38.22	1,210
July 08, 2025	38.43	38.29	38.29	38.43	38.29	512
July 07, 2025	38.75	38.75	38.75	38.75	38.75	333
July 04, 2025	38.65	38.65	38.65	38.65	38.65	0
July 03, 2025	38.62	38.65	38.65	38.67	38.61	7,662

iSHARES EDGE MSCI MIN VOL USA INDEX ETF (CAD-HEDGED) (XMS.TO) TSX