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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.05	58.95	58.95	59.05	58.94	1,600
December 03, 2025	58.91	58.89	58.89	58.91	58.89	1,500
December 02, 2025	59.07	59.1	59.1	59.12	58.98	1,000
December 01, 2025	59.35	59.31	59.31	59.35	59.31	528
November 28, 2025	59.49	59.58	59.58	59.58	59.47	1,900
November 27, 2025	59.97	59.8	59.8	59.97	59.8	400
November 26, 2025	59.99	59.84	59.84	59.99	59.84	1,239
November 25, 2025	59.89	59.92	59.92	59.94	59.81	2,701
November 24, 2025	59.4	59.42	59.42	59.57	59.31	2,815
November 21, 2025	59.17	59.47	59.47	59.69	59.17	4,018
November 20, 2025	59.13	58.91	58.91	59.14	58.9	6,600
November 19, 2025	58.89	58.96	58.96	58.99	58.87	1,300
November 18, 2025	58.96	58.92	58.92	58.96	58.86	2,530
November 17, 2025	59.53	59.33	59.33	59.57	59.33	547
November 14, 2025	59.34	59.45	59.45	59.45	59.25	920
November 13, 2025	59.43	59.42	59.42	59.59	59.42	3,058
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

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