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

38.19

+0.01(+0.03%)

Updated at August 18 03:01PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	38.28	38.24	38.24	38.28	38.17	1,913
June 30, 2025	38.35	38.35	38.35	38.35	38.35	501
June 27, 2025	38.08	38.09	38.09	38.09	38	3,449
June 26, 2025	37.87	37.87	37.87	37.87	37.87	0
June 25, 2025	38	38	38	38	38	126
June 24, 2025	38.07	38.07	38.07	38.07	38.07	0
June 23, 2025	37.9	38.02	38.02	38.02	37.9	300
June 20, 2025	37.67	37.71	37.71	37.71	37.67	427
June 19, 2025	37.76	37.76	37.76	37.76	37.76	0
June 18, 2025	37.91	37.79	37.79	37.91	37.77	900
June 17, 2025	38.01	37.96	37.96	38.01	37.96	3,400
June 16, 2025	38.17	38.17	38.17	38.17	38.17	109
June 13, 2025	38.4	38.4	38.4	38.4	38.4	0
June 12, 2025	38.43	38.43	38.43	38.43	38.43	2,500
June 11, 2025	38.25	38.14	38.14	38.25	38.14	200
June 10, 2025	38.26	38.18	38.18	38.26	38.18	823
June 09, 2025	38.45	38.45	38.45	38.45	38.45	0
June 06, 2025	38.2	38.2	38.2	38.2	38.2	0
June 05, 2025	38.29	38.29	38.29	38.29	38.29	0
June 04, 2025	38.39	38.36	38.36	38.39	38.36	200
June 03, 2025	38.41	38.41	38.41	38.41	38.41	200
June 02, 2025	38.39	38.39	38.39	38.39	38.39	0
May 30, 2025	38.37	38.37	38.37	38.37	38.37	100
May 29, 2025	38.03	38.09	38.09	38.11	38.03	4,900
May 28, 2025	38.32	38.07	38.07	38.32	38.04	3,400
May 27, 2025	38.28	38.28	38.28	38.29	38.28	1,100
May 26, 2025	37.95	37.95	37.95	37.95	37.95	0
May 23, 2025	37.77	37.98	37.98	38.01	37.77	4,000
May 22, 2025	38.05	38.1	38.1	38.16	38.05	4,200