Canada markets open in 5 hours 21 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.18+0.45 (+1.26%)
At close: 03:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202436.0436.2036.0436.1836.181,700
Apr 19, 202435.7135.7435.7035.7035.702,100
Apr 18, 202435.6735.6735.5735.5735.57500
Apr 17, 202435.6735.6735.6735.6735.67200
Apr 16, 202435.7735.7735.7135.7135.71700
Apr 15, 202435.9835.9835.9835.9835.98200
Apr 12, 202436.2036.2036.0336.0336.031,100
Apr 11, 202436.2136.2136.0736.1836.181,100
Apr 10, 202436.0136.0236.0136.0236.02600
Apr 09, 202436.2236.2236.1236.1836.18600
Apr 08, 202436.2636.2636.2336.2336.23400
Apr 05, 202436.1836.1836.1836.1836.18400
Apr 04, 202436.1736.2036.0536.0636.061,800
Apr 03, 202436.0936.2236.0936.1836.182,000
Apr 02, 202436.2036.2036.2036.2036.201,800
Apr 01, 202436.4736.4736.4736.4736.47-
Mar 28, 202436.5836.5836.5336.5836.582,200
Mar 27, 202436.6536.6536.6536.6536.65-
Mar 26, 202436.6436.6436.6436.6436.64-
Mar 25, 202436.5936.6436.5936.6436.641,800
Mar 22, 202436.6636.7936.6636.7936.792,600
Mar 21, 202436.5736.6036.5536.5536.553,200
Mar 20, 202436.4836.5936.4736.5936.592,300
Mar 19, 202436.3936.3936.3936.3936.39-
Mar 18, 202436.4336.4336.4336.4336.43400
Mar 15, 202436.3836.4136.3836.4136.41700
Mar 14, 202436.4336.4336.4336.4336.43-
Mar 13, 202436.4336.4336.4336.4336.43100
Mar 12, 202436.4536.4836.4436.4736.471,800
Mar 11, 202436.3136.3236.2836.3136.311,500
Mar 08, 202436.5236.5236.5236.5236.52900
Mar 07, 202436.1936.1936.1936.1936.19-
Mar 06, 202436.3036.3036.1836.1936.192,000
Mar 05, 202436.0336.0336.0336.0336.03300
Mar 04, 202435.8636.0035.8635.9635.961,500
Mar 01, 202436.0036.0235.9935.9935.991,100
Feb 29, 202435.9635.9635.8835.8835.881,100
Feb 28, 202436.0036.0036.0036.0036.00-
Feb 27, 202435.9136.0035.9136.0036.00800
Feb 26, 202435.9935.9935.9335.9335.934,500
Feb 23, 202435.9736.0035.9535.9535.951,200
Feb 22, 202435.7735.8135.7735.8135.811,700
Feb 21, 202435.6535.7935.6535.7935.793,500
Feb 20, 202435.8535.8535.7435.7735.771,000
Feb 16, 202435.2235.3135.2235.3135.31600
Feb 15, 202435.1335.1335.1135.1335.131,300
Feb 14, 202435.0035.0935.0035.0935.091,200
Feb 13, 202434.9535.0034.8334.8434.843,400
Feb 12, 202435.0035.0435.0035.0135.012,100
Feb 09, 202434.8635.0134.8635.0135.011,600
Feb 08, 202435.0335.0334.9134.9534.95800
Feb 07, 202435.3135.3135.2635.2635.26600
Feb 06, 202435.3635.3635.3635.3635.36100
Feb 05, 202435.3135.3135.3135.3135.31-
Feb 02, 202435.2635.3335.2635.3135.312,100
Feb 01, 202435.4235.4435.3135.4435.441,300
Jan 31, 202435.4835.4835.2535.2835.287,700
Jan 30, 202435.2935.3035.2935.3035.301,700
Jan 29, 202435.4035.4335.4035.4035.40900
Jan 26, 202435.3435.3835.3435.3835.38100
Jan 25, 202435.3335.3535.3235.3435.341,000
Jan 24, 202435.4635.5135.4635.5135.512,500
Jan 23, 202435.1435.2135.1435.2135.211,300
Jan 22, 202435.3835.4235.3835.4135.412,000
Jan 19, 202435.1635.1635.1635.1635.16100
Jan 18, 202435.2735.3035.2735.3035.301,300
Jan 17, 202435.3635.3635.3635.3635.36100
Jan 16, 202435.6535.7035.5935.6235.623,000
Jan 15, 202435.7635.9235.7635.9235.92103,600
Jan 12, 202435.8235.8435.8235.8335.831,500
Jan 11, 202435.5535.6135.5035.6135.611,500
Jan 10, 202435.5335.5335.4635.4635.461,700
Jan 09, 202435.4535.4535.3735.3935.395,800
Jan 08, 202435.3835.4735.3835.4735.472,800
Jan 05, 202435.2635.2635.2335.2535.251,700
Jan 04, 202435.0835.2835.0835.1635.161,500
Jan 03, 202434.9635.0234.9634.9934.991,600
Jan 02, 202435.0035.0034.9934.9934.99400
Dec 29, 202334.7835.0034.7835.0035.002,500
Dec 28, 202334.8134.8234.7934.8234.823,900
Dec 28, 20230.361 Dividend
Dec 27, 202334.9035.1834.9035.1234.7673,500
Dec 22, 202335.0335.0335.0335.0334.67300
Dec 21, 202334.8034.8834.8034.8834.52800
Dec 20, 202334.7934.8334.6334.6334.271,400
Dec 19, 202334.8934.9334.8434.9034.5438,200
Dec 18, 202334.9734.9734.9634.9634.603,200
Dec 15, 202335.0635.0634.8434.8434.482,900
Dec 14, 202335.6535.6535.6535.6535.28-
Dec 13, 202335.3635.6535.3635.6535.28200
Dec 12, 202335.4135.4935.4135.4935.132,400
Dec 11, 202335.2035.3635.2035.3635.001,100
Dec 08, 202335.1835.3135.1835.3134.952,200
Dec 07, 202335.1735.3835.1735.3034.943,300
Dec 06, 202334.9634.9634.9634.9634.60-
Dec 05, 202334.9134.9734.9134.9434.582,000
Dec 04, 202334.9434.9434.9434.9434.58-
Dec 01, 202334.9634.9634.9434.9434.58600
Nov 30, 202334.8334.8334.8234.8234.461,200
Nov 29, 202334.9334.9534.9334.9534.59600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...