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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	58.05	58.05	58.05	58.05	58.05	306
August 15, 2025	57.99	58.02	58.02	58.08	57.99	600
August 14, 2025	57.89	57.83	57.83	57.89	57.83	500
August 13, 2025	57.76	57.89	57.89	57.9	57.71	940
August 12, 2025	57.51	57.59	57.59	57.59	57.38	924
August 11, 2025	57.39	57.4	57.4	57.51	57.36	3,438
August 08, 2025	57.3	57.42	57.42	57.42	57.3	800
August 07, 2025	57.2	57.14	57.14	57.2	57.02	2,735
August 06, 2025	57.16	57.15	57.15	57.26	57.15	2,918
August 05, 2025	57.25	57.17	57.17	57.25	57.17	2,800
August 01, 2025	56.75	56.87	56.87	56.87	56.68	823
July 31, 2025	56.99	56.82	56.82	57.08	56.82	520
July 30, 2025	57.26	57.16	57.16	57.26	56.98	900
July 29, 2025	57.1	57.17	57.17	57.17	57.1	1,303
July 28, 2025	57.07	56.75	56.75	57.07	56.75	910
July 25, 2025	57.19	57.33	57.33	57.34	57.19	1,828
July 24, 2025	57	57.07	57.07	57.15	57	1,700
July 23, 2025	56.84	56.94	56.94	57	56.84	1,044
July 22, 2025	56.74	56.71	56.71	56.74	56.62	2,336
July 21, 2025	56.8	56.67	56.67	56.8	56.67	238
July 18, 2025	56.86	56.7	56.7	56.86	56.69	4,738
July 17, 2025	56.89	56.97	56.97	56.97	56.87	3,100
July 16, 2025	56.63	56.56	56.56	56.65	56.43	1,137
July 15, 2025	56.6	56.42	56.42	56.64	56.42	1,100
July 14, 2025	56.61	56.84	56.84	56.85	56.61	11,202
July 11, 2025	56.51	56.56	56.56	56.56	56.51	438
July 10, 2025	56.91	56.92	56.92	56.98	56.9	400
July 09, 2025	56.92	56.87	56.87	56.92	56.84	512
July 08, 2025	56.81	56.9	56.9	56.9	56.81	2,963
July 07, 2025	57	56.91	56.91	57.03	56.91	4,600
July 04, 2025	56.69	56.88	56.88	56.88	56.69	200
July 03, 2025	56.88	56.56	56.56	56.88	56.53	1,716
July 02, 2025	57.06	56.72	56.72	57.06	56.72	1,000
June 30, 2025	56.86	56.97	56.97	56.97	56.81	3,010
June 27, 2025	56.85	56.92	56.92	56.94	56.85	817
June 26, 2025	56.43	56.42	56.42	56.46	56.37	6,300
June 25, 2025	56.74	56.58	56.58	56.74	56.58	500
June 24, 2025	57.06	57.44	57.02	57.44	57.06	1,000
June 23, 2025	56.77	57.01	56.6	57.01	56.74	17,400
June 20, 2025	56.65	56.54	56.13	56.65	56.5	602
June 19, 2025	56.28	56.46	56.05	56.46	56.2	900
June 18, 2025	56.47	56.45	56.04	56.56	56.45	800
June 17, 2025	56.28	56.33	55.92	56.33	56.28	800
June 16, 2025	56.6	56.47	56.06	56.68	56.4	2,105
June 13, 2025	56.78	56.45	56.04	56.79	56.45	79,745
June 12, 2025	56.97	56.97	56.56	56.97	56.97	306
June 11, 2025	56.96	56.96	56.55	56.96	56.96	0
June 10, 2025	57	56.96	56.55	57.1	56.96	9,919
June 09, 2025	57.23	57.03	56.62	57.23	56.96	3,200
June 06, 2025	57.23	57.23	56.82	57.23	57.23	123
June 05, 2025	56.81	56.81	56.4	56.81	56.81	143
June 04, 2025	57.18	57.06	56.65	57.18	57.06	400
June 03, 2025	57.3	57.26	56.85	57.3	56.99	6,700
June 02, 2025	56.98	57.33	56.91	57.33	56.98	2,231
May 30, 2025	57.19	57.27	56.86	57.32	57.13	4,320
May 29, 2025	57.12	57.36	56.94	57.38	57.12	20,100

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