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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	85.98	86.05	86.05	86.05	85.98	300
July 21, 2025	85.55	85.36	85.36	85.6	85.36	1,702
July 18, 2025	85.75	85.52	85.52	85.75	85.49	2,302
July 17, 2025	85.24	85.75	85.75	85.75	85.24	1,042
July 16, 2025	85.34	85.16	85.16	85.34	84.83	600
July 15, 2025	85.03	85.03	85.03	85.03	85.03	217
July 14, 2025	85.4	85.68	85.68	85.68	85.4	410
July 11, 2025	85.23	85.08	85.08	85.23	85.08	400
July 10, 2025	86.25	85.87	85.87	86.25	85.87	600
July 09, 2025	85.92	85.92	85.92	85.92	85.92	0
July 08, 2025	85.8	85.92	85.92	85.92	85.8	400
July 07, 2025	85.74	85.8	85.8	86.02	85.74	800
July 04, 2025	85.65	85.7	85.7	85.74	85.55	3,000
July 03, 2025	85.4	85.73	85.73	85.84	85.27	9,542

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