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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.33	59.58	59.58	59.58	59.33	4,800
February 19, 2026	59.39	59.36	59.36	59.42	59.33	1,626
February 18, 2026	59.38	59.45	59.45	59.46	59.38	2,817
February 17, 2026	59.44	59.3	59.3	59.5	59.3	1,322
February 13, 2026	59.15	59.3	59.3	59.35	59.15	600
February 12, 2026	59.32	59.29	59.29	59.4	59.29	1,100
February 11, 2026	59.13	59.2	59.2	59.2	58.92	4,035
February 10, 2026	58.91	58.87	58.87	58.92	58.77	2,400
February 09, 2026	58.81	58.77	58.77	58.83	58.76	1,701
February 06, 2026	58.94	58.81	58.81	58.94	58.81	1,400
February 05, 2026	58.84	58.79	58.79	58.86	58.76	1,200
February 04, 2026	58.72	58.57	58.57	58.72	58.57	6,600
February 03, 2026	58.19	58.25	58.25	58.34	58.19	1,218
February 02, 2026	58.12	58.42	58.42	58.49	58.12	2,100
January 30, 2026	57.35	57.54	57.54	57.54	57.35	400
January 29, 2026	57.68	57.33	57.33	57.68	57.25	1,342
January 28, 2026	57.75	57.81	57.81	57.81	57.75	1,200
January 27, 2026	57.96	58	58	58.01	57.96	7,634
January 26, 2026	58.41	58.44	58.44	58.45	58.4	901
January 23, 2026	57.95	58	58	58	57.91	800
January 22, 2026	58.33	58.2	58.2	58.33	58.18	900
January 21, 2026	58.08	58.03	58.03	58.08	57.97	5,810
January 20, 2026	58.19	58.03	58.03	58.19	57.97	4,030
January 19, 2026	57.51	58.01	58.01	58.55	57.51	10,400
January 16, 2026	58.74	58.65	58.65	58.74	58.65	900
January 15, 2026	58.77	58.73	58.73	58.77	58.72	900
January 14, 2026	58.43	58.71	58.71	58.71	58.43	1,200
January 13, 2026	58.56	58.47	58.47	58.56	58.39	1,939
January 12, 2026	58.55	58.69	58.69	58.73	58.55	2,331
January 09, 2026	58.47	58.57	58.57	58.62	58.43	2,241
January 08, 2026	58.07	58.29	58.29	58.42	58.07	8,400
January 07, 2026	58.09	57.96	57.96	58.13	57.96	1,100
January 06, 2026	57.82	58.03	58.03	58.08	57.82	2,900
January 05, 2026	57.46	57.64	57.64	57.64	57.34	4,400
January 02, 2026	57.68	57.39	57.39	57.68	57.39	1,219
December 31, 2025	57.46	57.53	57.53	57.54	57.38	2,645
December 30, 2025	57.56	57.61	57.61	57.61	57.56	1,300
December 29, 2025	58.02	58.12	57.63	58.14	58.02	900
December 23, 2025	58.12	58.12	58.12	58.12	58.12	448
December 22, 2025	58.05	58.06	58.06	58.07	58.05	500
December 19, 2025	58.16	58.16	58.16	58.16	58.16	300
December 18, 2025	58.14	58.05	58.05	58.14	57.99	3,100
December 17, 2025	58.09	57.96	57.96	58.09	57.96	1,200
December 16, 2025	57.9	57.86	57.86	57.96	57.84	3,200
December 15, 2025	58.37	58.35	58.35	58.38	58.18	8,205
December 12, 2025	58.12	58.12	58.12	58.12	58.12	188
December 11, 2025	58.13	58.2	58.2	58.2	58.09	1,400
December 10, 2025	57.86	57.87	57.87	57.95	57.86	1,900
December 09, 2025	58.06	57.99	57.96	58.09	57.99	2,639
December 08, 2025	58.31	58.15	58.15	58.31	58.11	1,003
December 05, 2025	58.8	58.41	58.41	58.8	58.41	2,400
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

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