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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.33	88.22	88.22	88.33	88.15	3,051
February 19, 2026	88.68	88.1	88.1	88.68	88	1,429
February 18, 2026	88.11	88.21	88.21	88.21	88.04	1,500
February 17, 2026	88.41	87.69	87.69	88.41	87.69	4,700
February 13, 2026	87.67	87.71	87.71	87.71	87.67	400
February 12, 2026	87.45	87.03	87.03	87.47	87.03	1,313
February 11, 2026	87.32	87.48	87.48	87.48	87.28	3,300
February 10, 2026	87.35	87.27	87.27	87.35	87.27	4,100
February 09, 2026	87.23	87.23	87.23	87.23	87.23	700
February 06, 2026	87.79	87.79	87.79	87.79	87.79	300
February 05, 2026	87.3	87.17	87.17	87.3	87.17	800
February 04, 2026	86.87	87.36	87.36	87.36	86.87	821
February 03, 2026	86.92	86.9	86.9	86.92	86.7	1,926
February 02, 2026	86.99	86.99	86.99	86.99	86.99	404
January 30, 2026	86.18	86.18	86.18	86.18	86.18	304
January 29, 2026	85.82	85.66	85.66	86.22	85.65	1,600
January 28, 2026	86.62	86.62	86.62	86.62	86.62	317
January 27, 2026	87	86.9	86.9	87.07	86.9	749
January 26, 2026	87.16	87.9	87.9	87.93	87.16	1,800
January 23, 2026	87.13	87.16	87.16	87.16	87	1,140
January 22, 2026	87.69	87.72	87.72	87.72	87.69	600
January 21, 2026	87.11	87.56	87.56	87.59	87.11	800
January 20, 2026	87.25	86.96	86.96	87.25	86.9	10,300
January 19, 2026	87.34	87.29	87.29	87.34	87.15	3,800
January 16, 2026	88.21	88.28	88.28	88.28	88.21	315
January 15, 2026	88.09	88.12	88.12	88.4	88.09	3,838
January 14, 2026	87.9	88.1	88.1	88.1	87.9	613
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

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