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
February 19, 2026	38.93	38.8	38.8	38.95	38.8	1,626
February 18, 2026	38.86	38.93	38.93	38.93	38.82	500
February 17, 2026	38.89	38.82	38.82	38.9	38.82	4,000
February 13, 2026	38.75	38.88	38.88	38.98	38.75	400
February 12, 2026	38.99	38.73	38.73	38.99	38.7	1,300
February 11, 2026	39.08	38.9	38.9	39.08	38.9	508
February 10, 2026	38.92	38.92	38.92	38.92	38.92	0
February 09, 2026	38.92	38.92	38.92	38.92	38.92	307
February 06, 2026	38.48	38.48	38.48	38.48	38.48	547
February 05, 2026	38.65	38.53	38.53	38.75	38.53	547
February 04, 2026	38.67	38.56	38.56	38.67	38.56	101
February 03, 2026	38.67	38.67	38.67	38.67	38.67	0
February 02, 2026	38.68	38.72	38.72	38.75	38.68	400
January 30, 2026	38.37	38.49	38.49	38.52	38.32	3,338
January 29, 2026	38.34	38.34	38.34	38.34	38.34	131
January 28, 2026	38.7	38.63	38.63	38.7	38.63	301
January 27, 2026	38.61	38.61	38.61	38.61	38.61	200
January 26, 2026	38.76	38.76	38.76	38.76	38.68	1,301
January 23, 2026	38.42	38.42	38.42	38.42	38.42	0
January 22, 2026	38.4	38.4	38.4	38.4	38.4	400
January 21, 2026	38.08	38.22	38.24	38.22	38.08	200
January 20, 2026	37.98	37.99	37.99	37.99	37.98	500
January 19, 2026	38.04	38.05	38.05	38.05	38.04	900
January 16, 2026	38.32	38.32	38.32	38.32	38.32	100
January 15, 2026	38.42	38.46	38.46	38.46	38.42	200
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

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