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

88.38

+0.72(+0.82%)

Updated at September 26 10:30PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202588.2388.3488.3488.3488.231,100
September 25, 202587.5387.6687.6687.6887.471,724
September 24, 202587.4387.8487.8487.8487.43400
September 23, 202587.5587.5587.3287.5587.55338
September 22, 202587.0987.0986.8687.0987.09300
September 19, 202587.1387.1387.1387.1387.13319
September 18, 202587.1986.9386.9387.1986.932,716
September 17, 202586.8286.786.786.8286.72,487
September 16, 202586.1786.2186.2186.2586.172,388
September 15, 202586.986.5786.5786.986.57337
September 12, 202588.0488.0488.0488.0488.040
September 11, 202586.9587.987.987.986.95728
September 10, 202587.0787.0787.0787.0787.07200
September 09, 202586.7787.4587.4587.5286.775,206
September 08, 202586.787.0887.0887.0886.71,641
September 05, 202587.2387.2387.2387.2387.2339
September 04, 202586.7286.7286.7286.7286.72217
September 03, 202586.8386.8386.8386.8386.830
September 02, 202586.6786.6786.6786.6786.67200
August 29, 202587.0186.8186.8187.0186.731,045
August 28, 202586.5686.6586.6586.6586.54600
August 27, 202587.1687.0287.0287.1886.953,800
August 26, 202586.8586.9686.9686.9686.85314
August 25, 202587.1387.1787.1787.1787.13227
August 22, 202587.9487.5787.5787.9487.57330
August 21, 202587.987.987.987.987.9803
August 20, 202588.0188.0188.0188.0188.01206
August 19, 202586.587.4487.4487.5986.52,400
August 18, 202586.5986.5986.5986.5986.59108
August 15, 202586.6686.6686.6686.6686.66203
August 14, 202586.4286.3786.3786.4286.37800
August 13, 202586.2686.3586.3586.3586.26619
August 12, 202585.5685.5685.5685.5685.560
August 11, 202585.5985.6685.6685.9585.561,545
August 08, 202585.6685.6685.6685.6685.66221
August 07, 202585.3285.3285.3285.3385.322,800
August 06, 202585.4485.8585.8585.985.441,811
August 05, 202585.7285.9385.9385.9385.711,311
August 01, 202585.4685.4685.4685.4685.46339
July 31, 202586.9686.0886.088786.08627
July 30, 202586.8586.4186.4186.8586.41900
July 29, 202585.8286.5886.5886.6785.828,323
July 28, 202586.2486.186.186.2586.11,000
July 25, 202586.0686.7186.7186.7186.061,000
July 24, 202586.1986.0686.0686.1985.921,430
July 23, 202585.1785.6385.6385.6685.172,700
July 22, 202585.9886.0586.0586.0585.98300
July 21, 202585.5585.3685.3685.685.361,702
July 18, 202585.7585.5285.5285.7585.492,302
July 17, 202585.2485.7585.7585.7585.241,042
July 16, 202585.3485.1685.1685.3484.83600
July 15, 202585.0385.0385.0385.0385.03217
July 14, 202585.485.6885.6885.6885.4410
July 11, 202585.2385.0885.0885.2385.08400
July 10, 202586.2585.8785.8786.2585.87600
July 09, 202585.9285.9285.9285.9285.920
July 08, 202585.885.9285.9285.9285.8400
July 07, 202585.7485.885.886.0285.74800
July 04, 202585.6585.785.785.7485.553,000
July 03, 202585.485.7385.7385.8485.279,542