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
January 14, 2026	38.3	38.38	38.38	38.38	38.24	1,001
January 13, 2026	38.24	38.24	38.24	38.24	38.24	4,103
January 12, 2026	38.43	38.46	38.46	38.46	38.39	4,103
January 09, 2026	38.43	38.43	38.43	38.43	38.43	100
January 08, 2026	38.51	38.38	38.38	38.51	38.38	100
January 07, 2026	38.59	38.28	38.28	38.59	38.28	1,438
January 06, 2026	38.15	38.23	38.43	38.26	38.15	1,523
January 05, 2026	38.13	38.13	38.13	38.13	38.13	100
January 02, 2026	38.04	38.04	38.04	38.04	38.04	101
December 31, 2025	38.58	38.58	38.58	38.58	38.58	1,403
December 30, 2025	38.72	38.72	38.72	38.72	38.72	0
December 29, 2025	38.75	38.72	38.72	38.75	38.72	1,403
December 23, 2025	38.6	38.6	38.6	38.6	38.6	100
December 22, 2025	38.48	38.48	38.48	38.48	38.48	1,908
December 19, 2025	38.37	38.37	38.37	38.37	38.37	100
December 18, 2025	38.4	38.24	38.24	38.4	38.24	1,601
December 17, 2025	38.26	38.26	38.24	38.26	38.26	300
December 16, 2025	38.61	38.14	38.14	38.61	38.14	2,500
December 15, 2025	38.42	38.42	38.42	38.42	38.42	0
December 12, 2025	38.49	38.39	38.39	38.54	38.37	3,360
December 11, 2025	38.05	38.35	38.35	38.35	38.05	200
December 10, 2025	38.05	38.09	38.09	38.09	38.05	300
December 09, 2025	38.24	38.25	38.06	38.25	38.24	453
December 08, 2025	38.27	38.2	38.2	38.27	38.2	302
December 05, 2025	38.56	38.41	38.41	38.56	38.41	305
December 04, 2025	38.33	38.42	38.42	38.42	38.33	200
December 03, 2025	38.45	38.45	38.45	38.45	38.45	150
December 02, 2025	38.33	38.4	38.4	38.42	38.33	600
December 01, 2025	38.63	38.63	38.63	38.63	38.63	203
November 28, 2025	38.72	38.72	38.73	38.72	38.72	150
November 27, 2025	38.66	38.58	38.58	38.66	38.58	629
November 26, 2025	38.64	38.6	38.6	38.64	38.6	200
November 25, 2025	38.43	38.5	38.5	38.5	38.43	1,804
November 24, 2025	38.08	38.11	38.11	38.16	38.05	5,100
November 21, 2025	37.73	37.73	37.73	37.73	37.73	0
November 20, 2025	38.02	37.73	37.73	38.02	37.73	2,300
November 19, 2025	37.92	37.95	37.95	37.95	37.9	503
November 18, 2025	38.11	38.11	38.11	38.11	38.11	0
November 17, 2025	38.12	38.12	38.12	38.12	38.12	1,001
November 14, 2025	38.37	38.37	38.37	38.37	38.37	100
November 13, 2025	38.57	38.57	38.57	38.57	38.57	101
November 12, 2025	38.51	38.51	38.51	38.51	38.51	300
November 11, 2025	37.93	37.93	37.93	37.93	37.93	1,500
November 10, 2025	37.8	37.8	37.8	37.8	37.8	307
November 07, 2025	37.58	37.58	37.58	37.58	37.58	0
November 06, 2025	37.54	37.58	37.58	37.58	37.54	200
November 05, 2025	37.87	37.87	37.86	37.87	37.87	500
November 04, 2025	37.74	37.74	37.74	37.74	37.74	100
November 03, 2025	37.64	37.64	37.64	37.64	37.64	1,401
October 31, 2025	37.91	37.97	37.97	37.98	37.86	635
October 30, 2025	37.9	37.9	37.9	37.9	37.9	0
October 29, 2025	38.07	38.07	38.07	38.07	38.07	113
October 28, 2025	38.57	38.5	38.5	38.59	38.5	1,200
October 27, 2025	38.53	38.53	38.53	38.53	38.53	0
October 24, 2025	38.53	38.53	38.53	38.53	38.53	102
October 23, 2025	38.61	38.61	38.61	38.61	38.61	0
October 22, 2025	38.59	38.59	38.59	38.59	38.59	200
October 21, 2025	38.39	38.39	38.39	38.39	38.39	1,900
October 20, 2025	38.45	38.45	38.45	38.45	38.45	1,101
October 17, 2025	38.18	38.19	38.34	38.19	38.18	3,022

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