iShares MSCI Min Vol USA Index ETF - XMU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	87.79	87.82	87.82	87.82	87.67	1,021
January 12, 2026	87.89	88.18	88.18	88.18	87.89	2,616
January 09, 2026	88.34	88.36	88.36	88.47	88.34	500
January 08, 2026	88.02	87.96	87.96	88.02	87.95	1,405
January 07, 2026	88.01	87.61	87.61	88.01	87.59	1,300
January 06, 2026	87.03	87.74	87.74	87.74	87.03	9,800
January 05, 2026	86.45	86.82	86.82	86.82	86.45	1,000
January 02, 2026	87.15	86.33	86.33	87.15	86.32	16,011
December 31, 2025	87.2	86.83	86.83	87.2	86.83	500
December 30, 2025	87.66	87.37	87.37	87.66	87.31	778
December 29, 2025	87.55	87.61	87.61	87.61	87.55	10,828
December 23, 2025	87.4	87.4	87.4	87.4	87.4	400
December 22, 2025	87.57	87.66	87.66	87.66	87.25	7,100
December 19, 2025	87.5	87.6	87.6	87.6	87.5	305
December 18, 2025	87.03	87.08	87.08	87.08	86.85	3,833
December 17, 2025	87.09	87.09	87.09	87.09	87.09	300
December 16, 2025	87	86.83	86.83	87	86.61	3,534
December 15, 2025	87.37	87.52	87.52	87.52	87.18	4,905
December 12, 2025	87.3	87.24	87.24	87.3	87.24	454
December 11, 2025	86.4	87.25	87.25	87.25	86.4	1,300
December 10, 2025	86.9	86.9	86.9	86.9	86.9	111
December 09, 2025	87.05	87	87	87.05	87	436
December 08, 2025	87.23	87.23	87.23	87.23	87.23	135
December 05, 2025	88.1	87.82	87.82	88.1	87.82	4,600
December 04, 2025	88.41	88.46	88.46	88.46	88.41	2,209
December 03, 2025	88.47	88.55	88.55	88.55	88.47	2,115
December 02, 2025	89	88.59	88.59	89	88.38	2,019
December 01, 2025	88.76	88.81	88.81	89.11	88.76	2,500
November 28, 2025	89.32	89.39	89.39	89.39	89.25	800
November 27, 2025	89.45	89.45	89.45	89.45	89.45	105
November 26, 2025	89.51	89.48	89.48	89.51	89.48	748
November 25, 2025	89.32	89.48	89.48	89.53	89.32	4,047
November 24, 2025	88.72	88.66	88.66	88.72	88.64	2,100
November 21, 2025	88.9	88.9	88.9	88.9	88.9	200
November 20, 2025	88.24	87.67	87.67	88.24	87.67	4,800
November 19, 2025	87.92	87.92	87.92	87.92	87.92	23
November 18, 2025	88.06	87.93	87.93	88.06	87.93	313
November 17, 2025	88.3	88.31	88.31	88.46	88.3	1,334
November 14, 2025	88.7	88.73	88.73	88.73	88.7	300
November 13, 2025	88.8	88.51	88.51	88.8	88.51	600
November 12, 2025	88.8	88.87	88.87	88.87	88.8	634
November 11, 2025	87.5	87.5	87.5	87.5	87.5	202
November 10, 2025	87.61	87.82	87.82	87.89	87.58	10,700
November 07, 2025	87.4	87.39	87.39	87.4	87.39	502
November 06, 2025	87.57	87.46	87.46	87.57	87.46	329
November 05, 2025	88.08	88.08	88.08	88.08	88.08	700
November 04, 2025	87.48	87.81	87.81	87.81	87.48	6,831
November 03, 2025	87.36	87.19	87.19	87.36	87.19	520
October 31, 2025	87.43	87.43	87.43	87.43	87.43	507
October 30, 2025	87.86	87.61	87.61	87.86	87.61	2,542
October 29, 2025	87.64	87.04	87.04	87.64	87.04	1,800
October 28, 2025	88.37	88.32	88.32	88.41	88.3	544
October 27, 2025	89.09	89.09	89.09	89.09	89.09	500
October 24, 2025	89.45	88.82	88.82	89.45	88.82	1,026
October 23, 2025	88.9	88.9	88.9	88.9	88.9	0
October 22, 2025	89.3	88.86	88.86	89.3	88.86	2,034
October 21, 2025	88.6	89.16	89.16	89.16	88.6	2,907
October 20, 2025	88.46	89.16	89.16	89.16	88.46	1,343
October 17, 2025	88.48	88.48	88.48	88.48	88.48	149
October 16, 2025	88.7	87.89	87.89	88.7	87.89	5,000

iShares MSCI Min Vol USA Index ETF (XMU.TO) TSX