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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	89.86	88.9	88.9	89.86	88.85	2,610
October 14, 2025	88.85	89.08	89.08	89.26	88.85	2,400
October 10, 2025	89.19	88.52	88.52	89.19	88.46	30,826
October 09, 2025	88.94	89.28	89.28	89.3	88.94	800
October 08, 2025	89.11	89.33	89.33	89.36	89.11	4,400
October 07, 2025	89.06	89.06	89.06	89.06	89.06	400
October 06, 2025	89.62	88.96	88.96	89.62	88.93	1,100
October 03, 2025	89.08	89.08	89.08	89.08	89.08	300
October 02, 2025	88.93	88.85	88.85	88.93	88.85	500
October 01, 2025	88.72	88.92	88.92	88.94	88.72	4,400
September 30, 2025	88.81	88.76	88.76	88.81	88.76	300
September 29, 2025	88.26	88.51	88.51	88.51	88.26	700
September 26, 2025	88.23	88.34	88.34	88.34	88.23	1,100
September 25, 2025	87.53	87.66	87.66	87.68	87.47	1,724
September 24, 2025	87.43	87.84	87.84	87.84	87.43	400
September 23, 2025	87.55	87.55	87.32	87.55	87.55	338
September 22, 2025	87.09	87.09	86.86	87.09	87.09	300
September 19, 2025	87.13	87.13	87.13	87.13	87.13	319
September 18, 2025	87.19	86.93	86.93	87.19	86.93	2,716
September 17, 2025	86.82	86.7	86.7	86.82	86.7	2,487
September 16, 2025	86.17	86.21	86.21	86.25	86.17	2,388
September 15, 2025	86.9	86.57	86.57	86.9	86.57	337
September 12, 2025	88.04	88.04	88.04	88.04	88.04	0
September 11, 2025	86.95	87.9	87.9	87.9	86.95	728
September 10, 2025	87.07	87.07	87.07	87.07	87.07	200
September 09, 2025	86.77	87.45	87.45	87.52	86.77	5,206
September 08, 2025	86.7	87.08	87.08	87.08	86.7	1,641
September 05, 2025	87.23	87.23	87.23	87.23	87.23	39
September 04, 2025	86.72	86.72	86.72	86.72	86.72	217
September 03, 2025	86.83	86.83	86.83	86.83	86.83	0
September 02, 2025	86.67	86.67	86.67	86.67	86.67	200
August 29, 2025	87.01	86.81	86.81	87.01	86.73	1,045
August 28, 2025	86.56	86.65	86.65	86.65	86.54	600
August 27, 2025	87.16	87.02	87.02	87.18	86.95	3,800
August 26, 2025	86.85	86.96	86.96	86.96	86.85	314
August 25, 2025	87.13	87.17	87.17	87.17	87.13	227
August 22, 2025	87.94	87.57	87.57	87.94	87.57	330
August 21, 2025	87.9	87.9	87.9	87.9	87.9	803
August 20, 2025	88.01	88.01	88.01	88.01	88.01	206
August 19, 2025	86.5	87.44	87.44	87.59	86.5	2,400
August 18, 2025	86.59	86.59	86.59	86.59	86.59	108
August 15, 2025	86.66	86.66	86.66	86.66	86.66	203
August 14, 2025	86.42	86.37	86.37	86.42	86.37	800
August 13, 2025	86.26	86.35	86.35	86.35	86.26	619
August 12, 2025	85.56	85.56	85.56	85.56	85.56	0
August 11, 2025	85.59	85.66	85.66	85.95	85.56	1,545
August 08, 2025	85.66	85.66	85.66	85.66	85.66	221
August 07, 2025	85.32	85.32	85.32	85.33	85.32	2,800
August 06, 2025	85.44	85.85	85.85	85.9	85.44	1,811
August 05, 2025	85.72	85.93	85.93	85.93	85.71	1,311
August 01, 2025	85.46	85.46	85.46	85.46	85.46	339
July 31, 2025	86.96	86.08	86.08	87	86.08	627
July 30, 2025	86.85	86.41	86.41	86.85	86.41	900
July 29, 2025	85.82	86.58	86.58	86.67	85.82	8,323
July 28, 2025	86.24	86.1	86.1	86.25	86.1	1,000
July 25, 2025	86.06	86.71	86.71	86.71	86.06	1,000
July 24, 2025	86.19	86.06	86.06	86.19	85.92	1,430
July 23, 2025	85.17	85.63	85.63	85.66	85.17	2,700

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