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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	30.58	31.05	30.58	31.05	31.05	1,500
Jun 29, 2022	31.16	31.22	31.16	31.19	31.19	1,100
Jun 28, 2022	31.39	31.39	31.17	31.17	31.17	1,000
Jun 27, 2022	31.23	31.35	31.23	31.35	31.35	400
Jun 24, 2022	31.31	31.35	31.31	31.35	31.35	1,200
Jun 24, 2022	0.424 Dividend
Jun 23, 2022	31.16	31.16	31.14	31.14	30.72	500
Jun 22, 2022	31.04	31.04	31.04	31.04	30.62	300
Jun 21, 2022	31.07	31.07	30.99	30.99	30.57	1,800
Jun 20, 2022	31.01	31.01	31.01	31.01	30.59	400
Jun 17, 2022	30.99	31.01	30.98	31.01	30.59	800
Jun 16, 2022	30.68	31.11	30.68	31.11	30.69	5,300
Jun 15, 2022	30.98	30.98	30.98	30.98	30.56	100
Jun 14, 2022	30.98	30.98	30.61	30.61	30.19	1,100
Jun 13, 2022	31.08	31.08	30.96	30.96	30.54	600
Jun 10, 2022	31.40	31.40	31.38	31.38	30.95	600
Jun 09, 2022	31.70	31.73	31.70	31.73	31.30	2,100
Jun 08, 2022	31.81	31.81	31.74	31.74	31.31	10,000
Jun 07, 2022	32.03	32.12	32.03	32.12	31.68	3,700
Jun 06, 2022	32.45	32.45	32.29	32.29	31.85	1,000
Jun 03, 2022	32.27	32.33	32.27	32.30	31.86	2,600
Jun 02, 2022	32.48	32.48	32.48	32.48	32.04	2,200
Jun 01, 2022	32.37	32.49	32.37	32.49	32.05	600
May 31, 2022	32.83	32.83	32.81	32.81	32.36	1,200
May 30, 2022	33.23	33.23	33.23	33.23	32.78	-
May 27, 2022	33.14	33.21	33.14	33.18	32.73	6,900
May 26, 2022	33.11	33.11	33.09	33.09	32.64	1,000
May 25, 2022	32.98	32.98	32.97	32.97	32.52	200
May 24, 2022	33.08	33.11	33.07	33.11	32.66	700
May 20, 2022	32.61	32.67	32.58	32.67	32.23	1,000
May 19, 2022	32.37	32.47	32.37	32.47	32.03	1,500
May 18, 2022	32.59	32.59	32.41	32.41	31.97	800
May 17, 2022	32.83	32.83	32.81	32.81	32.36	400
May 16, 2022	32.65	32.65	32.57	32.57	32.13	2,100
May 13, 2022	32.66	32.66	32.65	32.65	32.21	200
May 12, 2022	32.39	32.48	32.39	32.47	32.03	800
May 11, 2022	32.60	32.61	32.49	32.49	32.05	600
May 10, 2022	32.85	32.85	32.69	32.69	32.24	800
May 09, 2022	32.63	32.64	32.48	32.54	32.10	4,200
May 06, 2022	32.92	32.94	32.87	32.87	32.42	2,400
May 05, 2022	33.29	33.29	33.04	33.11	32.66	2,200
May 04, 2022	33.38	33.68	33.23	33.65	33.19	2,600
May 03, 2022	33.45	33.51	33.44	33.44	32.98	1,400
May 02, 2022	33.53	33.53	33.37	33.42	32.96	1,500
Apr 29, 2022	33.63	33.77	33.51	33.51	33.05	6,500
Apr 28, 2022	33.64	33.68	33.48	33.65	33.19	10,800
Apr 27, 2022	33.58	33.64	33.48	33.48	33.02	5,800
Apr 26, 2022	33.91	33.91	33.44	33.44	32.98	900
Apr 25, 2022	33.86	33.86	33.72	33.82	33.36	13,800
Apr 22, 2022	34.05	34.05	33.75	33.77	33.31	800
Apr 21, 2022	33.85	33.85	33.72	33.75	33.29	4,700
Apr 20, 2022	33.84	33.85	33.82	33.83	33.37	1,200
Apr 19, 2022	33.77	33.94	33.73	33.94	33.48	7,300
Apr 18, 2022	34.17	34.17	33.98	34.12	33.66	1,900
Apr 14, 2022	34.36	34.36	34.21	34.21	33.74	1,600
Apr 13, 2022	34.29	34.29	34.19	34.19	33.72	1,000
Apr 12, 2022	34.32	34.32	34.22	34.24	33.77	700
Apr 11, 2022	34.62	34.65	34.54	34.54	34.07	2,700
Apr 08, 2022	34.78	34.78	34.70	34.70	34.23	400
Apr 07, 2022	34.74	34.74	34.74	34.74	34.27	100
Apr 06, 2022	34.22	34.40	34.22	34.39	33.92	1,300
Apr 05, 2022	34.38	34.46	34.38	34.43	33.96	1,600
Apr 04, 2022	34.58	34.66	34.58	34.64	34.17	800
Apr 01, 2022	34.53	34.66	34.49	34.66	34.19	1,900
Mar 31, 2022	34.66	34.66	34.42	34.42	33.95	1,200
Mar 30, 2022	34.80	34.80	34.76	34.76	34.29	3,500
Mar 29, 2022	35.00	35.00	35.00	35.00	34.52	100
Mar 28, 2022	34.33	34.37	34.33	34.37	33.90	2,500
Mar 25, 2022	34.33	34.33	34.26	34.28	33.81	8,500
Mar 24, 2022	34.33	34.43	34.33	34.42	33.95	1,600
Mar 23, 2022	34.41	34.41	34.29	34.31	33.84	2,800
Mar 22, 2022	34.53	34.60	34.53	34.56	34.09	8,600
Mar 21, 2022	34.74	34.74	34.55	34.55	34.08	1,200
Mar 18, 2022	34.59	34.79	34.57	34.79	34.32	1,200
Mar 17, 2022	34.63	34.70	34.54	34.70	34.23	5,700
Mar 16, 2022	34.45	34.46	34.32	34.46	33.99	900
Mar 15, 2022	33.89	33.94	33.89	33.93	33.47	800
Mar 14, 2022	33.70	33.82	33.70	33.82	33.36	1,200
Mar 11, 2022	33.68	33.68	33.28	33.28	32.83	3,300
Mar 10, 2022	33.83	33.83	33.72	33.77	33.31	1,600
Mar 09, 2022	33.79	33.79	33.79	33.79	33.33	1,000
Mar 08, 2022	33.30	33.58	33.16	33.40	32.95	3,300
Mar 07, 2022	33.60	33.75	33.33	33.41	32.96	3,400
Mar 04, 2022	33.96	33.96	33.75	33.83	33.37	1,300
Mar 03, 2022	34.13	34.29	34.13	34.24	33.77	4,100
Mar 02, 2022	34.35	34.51	34.35	34.37	33.90	1,800
Mar 01, 2022	34.78	34.78	34.52	34.64	34.17	2,200
Feb 28, 2022	34.88	34.88	34.80	34.80	34.33	800
Feb 25, 2022	35.00	35.04	35.00	35.04	34.56	600
Feb 24, 2022	34.27	34.62	34.27	34.62	34.15	8,200
Feb 23, 2022	35.19	35.19	34.86	34.98	34.50	7,000
Feb 22, 2022	34.91	35.07	34.91	35.02	34.54	3,200
Feb 18, 2022	35.28	35.35	35.26	35.35	34.87	2,300
Feb 17, 2022	35.49	35.49	35.34	35.34	34.86	4,300
Feb 16, 2022	35.50	35.68	35.50	35.68	35.19	2,100
Feb 15, 2022	35.50	35.65	35.50	35.65	35.16	800
Feb 14, 2022	35.30	35.30	35.11	35.17	34.69	2,900
Feb 11, 2022	35.52	35.59	35.36	35.36	34.88	2,600
Feb 10, 2022	35.60	35.72	35.58	35.59	35.11	2,900
Feb 09, 2022	35.85	35.85	35.77	35.79	35.30	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+0.03(+0.03%)

BTC-CAD25,185.27+205.64(+0.82%)

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

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+0.03(+0.03%)

BTC-CAD
25,185.27
+205.64(+0.82%)