iShares MSCI Min Vol Global Index ETF - XMW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	59.56	59.47	59.47	59.57	59.47	2,326
November 11, 2025	58.82	58.82	58.82	58.82	58.82	0
November 10, 2025	58.65	58.82	58.82	58.82	58.57	3,804
November 07, 2025	58.67	58.65	58.65	58.67	58.53	1,400
November 06, 2025	58.68	58.69	58.69	58.71	58.65	2,400
November 05, 2025	58.85	58.79	58.79	58.85	58.79	306
November 04, 2025	58.46	58.56	58.56	58.56	58.46	800
November 03, 2025	58.45	58.33	58.33	58.45	58.19	1,900
October 31, 2025	58.2	58.26	58.26	58.31	58.2	3,514
October 30, 2025	58.56	58.5	58.5	58.56	58.5	643
October 29, 2025	58.41	58.14	58.14	58.41	58.14	700
October 28, 2025	59.3	58.94	58.94	59.3	58.94	1,410
October 27, 2025	59.32	59.43	59.43	59.43	59.3	714
October 24, 2025	59.48	59.37	59.37	59.48	59.37	4,800
October 23, 2025	59.29	59.3	59.3	59.32	59.27	900
October 22, 2025	59.56	59.48	59.48	59.56	59.35	2,600
October 21, 2025	59.45	59.46	59.46	59.46	59.41	1,800
October 20, 2025	59.44	59.64	59.64	59.66	59.44	1,428
October 17, 2025	58.99	58.99	58.99	58.99	58.99	0
October 16, 2025	59.14	58.92	58.92	59.14	58.92	600
October 15, 2025	59.36	59.22	59.22	59.36	59.22	1,200
October 14, 2025	59.06	59.13	59.13	59.37	59.06	1,100
October 10, 2025	59.04	58.72	58.72	59.05	58.72	5,400
October 09, 2025	59.18	59.19	59.19	59.19	59.18	600
October 08, 2025	58.87	58.99	58.99	58.99	58.87	600
October 07, 2025	59.04	58.97	58.97	59.04	58.85	1,916
October 06, 2025	58.91	58.99	58.99	59.01	58.91	3,100
October 03, 2025	59.03	59.15	59.15	59.19	59.03	412
October 02, 2025	58.77	58.78	58.78	58.83	58.77	2,900
October 01, 2025	58.99	58.99	58.99	58.99	58.99	334
September 30, 2025	58.49	58.82	58.82	58.82	58.49	600
September 29, 2025	58.53	58.52	58.52	58.59	58.52	900
September 26, 2025	58.44	58.58	58.58	58.58	58.44	446
September 25, 2025	58.27	58.13	58.13	58.27	58.13	503
September 24, 2025	58.42	58.44	58.44	58.44	58.42	1,740
September 23, 2025	58.15	58.09	58.09	58.19	58.09	600
September 22, 2025	58.03	58.12	58.12	58.12	58.03	600
September 19, 2025	58	58.04	58.04	58.05	58	6,404
September 18, 2025	58.15	58.26	58.26	58.26	58.15	324
September 17, 2025	58.11	58.12	58.12	58.31	58.11	2,444
September 16, 2025	57.98	57.98	57.98	57.98	57.98	200
September 15, 2025	58.62	58.07	58.07	58.62	58.07	2,100
September 12, 2025	58.73	58.56	58.56	58.73	58.56	2,708
September 11, 2025	58.77	58.94	58.94	58.94	58.77	5,000
September 10, 2025	58.47	58.47	58.47	58.47	58.47	101
September 09, 2025	58.25	58.48	58.48	58.5	58.25	917
September 08, 2025	58.23	58.26	58.26	58.27	58.19	1,700
September 05, 2025	58.32	58.43	58.43	58.43	58.3	6,760
September 04, 2025	58.21	58.2	58.2	58.21	58.2	964
September 03, 2025	57.97	57.98	57.98	57.98	57.81	900
September 02, 2025	58.02	57.81	57.81	58.11	57.81	900
August 29, 2025	57.69	57.82	57.82	57.82	57.69	22,110
August 28, 2025	57.7	57.85	57.85	57.85	57.7	46,500
August 27, 2025	58.03	58	58	58.03	58	800
August 26, 2025	58.29	58.29	58.29	58.29	58.29	0
August 25, 2025	58.57	58.33	58.33	58.57	58.29	2,800
August 22, 2025	59.09	58.73	58.73	59.09	58.69	1,717
August 21, 2025	58.88	58.89	58.89	58.89	58.86	600
August 20, 2025	58.64	58.91	58.91	58.91	58.64	8,011
August 19, 2025	58.49	58.47	58.47	58.54	58.47	1,231

iShares MSCI Min Vol Global Index ETF (XMW.TO) TSX