Canada markets closed

iShares MSCI Min Vol EAFE Index ETF (XMI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.05-0.15 (-0.48%)
At close: 11:44AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202230.5831.0530.5831.0531.051,500
Jun 29, 202231.1631.2231.1631.1931.191,100
Jun 28, 202231.3931.3931.1731.1731.171,000
Jun 27, 202231.2331.3531.2331.3531.35400
Jun 24, 202231.3131.3531.3131.3531.351,200
Jun 24, 20220.424 Dividend
Jun 23, 202231.1631.1631.1431.1430.72500
Jun 22, 202231.0431.0431.0431.0430.62300
Jun 21, 202231.0731.0730.9930.9930.571,800
Jun 20, 202231.0131.0131.0131.0130.59400
Jun 17, 202230.9931.0130.9831.0130.59800
Jun 16, 202230.6831.1130.6831.1130.695,300
Jun 15, 202230.9830.9830.9830.9830.56100
Jun 14, 202230.9830.9830.6130.6130.191,100
Jun 13, 202231.0831.0830.9630.9630.54600
Jun 10, 202231.4031.4031.3831.3830.95600
Jun 09, 202231.7031.7331.7031.7331.302,100
Jun 08, 202231.8131.8131.7431.7431.3110,000
Jun 07, 202232.0332.1232.0332.1231.683,700
Jun 06, 202232.4532.4532.2932.2931.851,000
Jun 03, 202232.2732.3332.2732.3031.862,600
Jun 02, 202232.4832.4832.4832.4832.042,200
Jun 01, 202232.3732.4932.3732.4932.05600
May 31, 202232.8332.8332.8132.8132.361,200
May 30, 202233.2333.2333.2333.2332.78-
May 27, 202233.1433.2133.1433.1832.736,900
May 26, 202233.1133.1133.0933.0932.641,000
May 25, 202232.9832.9832.9732.9732.52200
May 24, 202233.0833.1133.0733.1132.66700
May 20, 202232.6132.6732.5832.6732.231,000
May 19, 202232.3732.4732.3732.4732.031,500
May 18, 202232.5932.5932.4132.4131.97800
May 17, 202232.8332.8332.8132.8132.36400
May 16, 202232.6532.6532.5732.5732.132,100
May 13, 202232.6632.6632.6532.6532.21200
May 12, 202232.3932.4832.3932.4732.03800
May 11, 202232.6032.6132.4932.4932.05600
May 10, 202232.8532.8532.6932.6932.24800
May 09, 202232.6332.6432.4832.5432.104,200
May 06, 202232.9232.9432.8732.8732.422,400
May 05, 202233.2933.2933.0433.1132.662,200
May 04, 202233.3833.6833.2333.6533.192,600
May 03, 202233.4533.5133.4433.4432.981,400
May 02, 202233.5333.5333.3733.4232.961,500
Apr 29, 202233.6333.7733.5133.5133.056,500
Apr 28, 202233.6433.6833.4833.6533.1910,800
Apr 27, 202233.5833.6433.4833.4833.025,800
Apr 26, 202233.9133.9133.4433.4432.98900
Apr 25, 202233.8633.8633.7233.8233.3613,800
Apr 22, 202234.0534.0533.7533.7733.31800
Apr 21, 202233.8533.8533.7233.7533.294,700
Apr 20, 202233.8433.8533.8233.8333.371,200
Apr 19, 202233.7733.9433.7333.9433.487,300
Apr 18, 202234.1734.1733.9834.1233.661,900
Apr 14, 202234.3634.3634.2134.2133.741,600
Apr 13, 202234.2934.2934.1934.1933.721,000
Apr 12, 202234.3234.3234.2234.2433.77700
Apr 11, 202234.6234.6534.5434.5434.072,700
Apr 08, 202234.7834.7834.7034.7034.23400
Apr 07, 202234.7434.7434.7434.7434.27100
Apr 06, 202234.2234.4034.2234.3933.921,300
Apr 05, 202234.3834.4634.3834.4333.961,600
Apr 04, 202234.5834.6634.5834.6434.17800
Apr 01, 202234.5334.6634.4934.6634.191,900
Mar 31, 202234.6634.6634.4234.4233.951,200
Mar 30, 202234.8034.8034.7634.7634.293,500
Mar 29, 202235.0035.0035.0035.0034.52100
Mar 28, 202234.3334.3734.3334.3733.902,500
Mar 25, 202234.3334.3334.2634.2833.818,500
Mar 24, 202234.3334.4334.3334.4233.951,600
Mar 23, 202234.4134.4134.2934.3133.842,800
Mar 22, 202234.5334.6034.5334.5634.098,600
Mar 21, 202234.7434.7434.5534.5534.081,200
Mar 18, 202234.5934.7934.5734.7934.321,200
Mar 17, 202234.6334.7034.5434.7034.235,700
Mar 16, 202234.4534.4634.3234.4633.99900
Mar 15, 202233.8933.9433.8933.9333.47800
Mar 14, 202233.7033.8233.7033.8233.361,200
Mar 11, 202233.6833.6833.2833.2832.833,300
Mar 10, 202233.8333.8333.7233.7733.311,600
Mar 09, 202233.7933.7933.7933.7933.331,000
Mar 08, 202233.3033.5833.1633.4032.953,300
Mar 07, 202233.6033.7533.3333.4132.963,400
Mar 04, 202233.9633.9633.7533.8333.371,300
Mar 03, 202234.1334.2934.1334.2433.774,100
Mar 02, 202234.3534.5134.3534.3733.901,800
Mar 01, 202234.7834.7834.5234.6434.172,200
Feb 28, 202234.8834.8834.8034.8034.33800
Feb 25, 202235.0035.0435.0035.0434.56600
Feb 24, 202234.2734.6234.2734.6234.158,200
Feb 23, 202235.1935.1934.8634.9834.507,000
Feb 22, 202234.9135.0734.9135.0234.543,200
Feb 18, 202235.2835.3535.2635.3534.872,300
Feb 17, 202235.4935.4935.3435.3434.864,300
Feb 16, 202235.5035.6835.5035.6835.192,100
Feb 15, 202235.5035.6535.5035.6535.16800
Feb 14, 202235.3035.3035.1135.1734.692,900
Feb 11, 202235.5235.5935.3635.3634.882,600
Feb 10, 202235.6035.7235.5835.5935.112,900
Feb 09, 202235.8535.8535.7735.7935.30900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...