iShares MSCI Min Vol Canada Index ETF - XMV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	52.91	52.7	52.7	52.93	52.7	6,600
September 11, 2025	52.65	52.82	52.82	52.85	52.61	4,722
September 10, 2025	52.65	52.6	52.6	52.65	52.47	2,200
September 09, 2025	52.51	52.54	52.54	52.65	52.51	7,000
September 08, 2025	52.55	52.36	52.36	52.55	52.34	3,043
September 05, 2025	52.53	52.56	52.56	52.56	52.48	4,061
September 04, 2025	52.39	52.41	52.41	52.41	52.39	805
September 03, 2025	52.19	52.19	52.19	52.22	52.17	600
September 02, 2025	51.9	51.92	51.92	51.93	51.77	2,700
August 29, 2025	51.71	51.99	51.99	52	51.71	11,420
August 28, 2025	51.59	51.68	51.68	51.71	51.55	2,736
August 27, 2025	51.64	51.8	51.8	51.83	51.64	4,824
August 26, 2025	51.63	51.68	51.68	51.69	51.59	2,723
August 25, 2025	51.48	51.57	51.57	51.58	51.48	2,000
August 22, 2025	51.85	51.86	51.86	52.02	51.85	6,000
August 21, 2025	51.5	51.74	51.74	51.74	51.5	2,800
August 20, 2025	51.43	51.55	51.55	51.56	51.43	1,316
August 19, 2025	51.39	51.31	51.31	51.39	51.31	1,443
August 18, 2025	51.12	51.15	51.15	51.15	51.07	1,414
August 15, 2025	50.95	51.03	51.03	51.14	50.95	2,513
August 14, 2025	50.88	50.91	50.91	50.92	50.88	3,700
August 13, 2025	50.89	50.9	50.9	50.96	50.85	1,200
August 12, 2025	50.78	50.77	50.77	50.87	50.77	3,938
August 11, 2025	50.6	50.7	50.7	50.79	50.6	347
August 08, 2025	50.87	50.76	50.76	50.87	50.76	1,500
August 07, 2025	50.76	50.74	50.74	50.76	50.71	2,223
August 06, 2025	51.17	50.9	50.9	51.17	50.89	2,600
August 05, 2025	50.75	50.98	50.98	51.04	50.75	3,500
August 01, 2025	50.46	50.38	50.38	50.46	50.29	5,907
July 31, 2025	50.82	50.57	50.57	50.82	50.57	3,908
July 30, 2025	50.97	50.77	50.77	50.97	50.68	1,134
July 29, 2025	50.88	50.9	50.9	50.91	50.84	4,001
July 28, 2025	50.9	50.7	50.7	50.9	50.68	4,601
July 25, 2025	50.89	51.03	51.03	51.03	50.86	1,900
July 24, 2025	50.82	50.85	50.85	51	50.82	1,700
July 23, 2025	50.92	50.76	50.76	50.92	50.76	3,230
July 22, 2025	50.56	50.8	50.8	50.8	50.56	1,600
July 21, 2025	50.7	50.56	50.56	50.77	50.56	3,721
July 18, 2025	50.69	50.63	50.63	50.7	50.55	2,648
July 17, 2025	50.64	50.65	50.65	50.68	50.59	2,700
July 16, 2025	50.43	50.54	50.54	50.58	50.41	1,000
July 15, 2025	50.79	50.53	50.53	50.79	50.49	3,400
July 14, 2025	50.57	50.77	50.77	50.83	50.57	3,100
July 11, 2025	50.48	50.58	50.58	50.58	50.48	743
July 10, 2025	50.53	50.6	50.6	50.69	50.53	4,731
July 09, 2025	50.41	50.44	50.44	50.52	50.41	4,600
July 08, 2025	50.37	50.34	50.34	50.41	50.29	3,800
July 07, 2025	50.39	50.36	50.36	50.49	50.35	3,936
July 04, 2025	50.37	50.39	50.39	50.44	50.37	910
July 03, 2025	50.24	50.33	50.33	50.4	50.24	5,700
July 02, 2025	50.45	50.14	50.14	50.45	50.02	2,300
June 30, 2025	50.03	50.27	50.27	50.27	50.03	811
June 27, 2025	49.85	49.88	49.88	50.05	49.78	6,700
June 26, 2025	49.86	49.86	49.86	49.93	49.86	2,600
June 25, 2025	50.07	49.76	49.76	50.07	49.76	1,619
June 24, 2025	50.3	50.45	50.13	50.48	50.3	3,117
June 23, 2025	50	50.31	49.99	50.37	50	2,708
June 20, 2025	50.32	50.02	49.71	50.32	49.96	7,440
June 19, 2025	50.03	50.04	49.73	50.04	50.02	800
June 18, 2025	50.19	50.06	49.75	50.19	50.06	1,000

iShares MSCI Min Vol Canada Index ETF (XMV.TO) TSX