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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

35.33

-0.18

(-0.51%)

At close: 03:22PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	35.40	35.41	35.33	35.33	35.33	1,477
Jan. 17, 2022	35.46	35.93	35.46	35.51	35.51	7,900
Jan. 14, 2022	35.80	35.82	35.77	35.82	35.82	1,200
Jan. 13, 2022	35.99	35.99	35.90	35.91	35.91	500
Jan. 12, 2022	36.10	36.19	36.10	36.19	36.19	2,100
Jan. 11, 2022	36.20	36.34	36.17	36.34	36.34	3,800
Jan. 10, 2022	36.12	36.20	36.12	36.20	36.20	3,000
Jan. 07, 2022	36.57	36.57	36.47	36.47	36.47	800
Jan. 06, 2022	36.91	36.91	36.72	36.72	36.72	1,500
Jan. 05, 2022	37.27	37.29	37.15	37.15	37.15	1,900
Jan. 04, 2022	37.26	37.26	37.15	37.20	37.20	8,500
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	37.48	37.48	37.48	37.48	37.48	100
Dec. 30, 2021	0.264 Dividend
Dec. 29, 2021	37.60	37.92	37.60	37.92	37.66	3,100
Dec. 24, 2021	37.44	37.44	37.02	37.02	36.76	3,800
Dec. 23, 2021	37.52	37.62	37.52	37.62	37.36	1,700
Dec. 22, 2021	37.46	37.65	37.46	37.61	37.35	5,300
Dec. 21, 2021	37.59	37.64	37.53	37.64	37.38	4,000
Dec. 20, 2021	37.46	37.53	37.41	37.52	37.26	18,200
Dec. 17, 2021	37.42	37.53	37.42	37.42	37.16	7,000
Dec. 16, 2021	37.64	37.66	37.64	37.65	37.39	400
Dec. 15, 2021	37.31	37.52	37.31	37.50	37.24	1,700
Dec. 14, 2021	37.17	37.26	37.06	37.26	37.00	6,300
Dec. 13, 2021	37.23	37.25	37.19	37.25	36.99	1,600
Dec. 10, 2021	37.09	37.22	37.09	37.14	36.88	1,800
Dec. 09, 2021	37.05	37.08	37.05	37.08	36.82	700
Dec. 08, 2021	36.77	36.97	36.76	36.97	36.71	1,300
Dec. 07, 2021	36.71	36.79	36.71	36.77	36.51	1,400
Dec. 06, 2021	36.63	36.69	36.57	36.60	36.35	2,600
Dec. 03, 2021	36.49	36.49	36.49	36.49	36.24	600
Dec. 02, 2021	36.53	36.56	36.52	36.56	36.31	1,000
Dec. 01, 2021	36.44	36.61	36.44	36.59	36.34	1,200
Nov. 30, 2021	36.39	36.56	36.39	36.49	36.24	2,000
Nov. 29, 2021	36.50	36.78	36.50	36.69	36.43	2,500
Nov. 26, 2021	36.92	36.92	36.54	36.54	36.29	3,200
Nov. 25, 2021	36.94	36.94	36.66	36.67	36.41	800
Nov. 24, 2021	36.60	36.70	36.60	36.70	36.44	2,500
Nov. 23, 2021	36.99	37.05	36.94	36.95	36.69	1,100
Nov. 22, 2021	37.24	37.31	37.24	37.30	37.04	1,700
Nov. 19, 2021	37.28	37.34	37.28	37.30	37.04	1,800
Nov. 18, 2021	37.23	37.25	37.18	37.20	36.94	3,300
Nov. 17, 2021	36.99	37.16	36.99	37.16	36.90	1,000
Nov. 16, 2021	37.02	37.02	37.02	37.02	36.76	400
Nov. 15, 2021	37.14	37.14	37.09	37.09	36.83	300
Nov. 12, 2021	37.13	37.16	37.13	37.15	36.89	1,500
Nov. 11, 2021	37.02	37.11	37.02	37.03	36.77	1,800
Nov. 10, 2021	36.72	36.72	36.72	36.72	36.46	200
Nov. 09, 2021	36.97	36.97	36.90	36.94	36.68	1,100
Nov. 08, 2021	36.95	36.96	36.95	36.95	36.69	900
Nov. 05, 2021	36.88	36.96	36.88	36.95	36.69	1,200
Nov. 04, 2021	36.88	37.08	36.88	37.08	36.82	1,100
Nov. 03, 2021	36.72	36.81	36.69	36.81	36.55	1,600
Nov. 02, 2021	36.50	36.59	36.50	36.59	36.34	2,600
Nov. 01, 2021	36.36	36.44	36.32	36.44	36.19	4,200
Oct. 29, 2021	36.14	36.38	36.14	36.38	36.13	5,300
Oct. 28, 2021	36.07	36.07	36.07	36.07	35.82	-
Oct. 27, 2021	36.05	36.05	36.05	36.05	35.80	300
Oct. 26, 2021	36.18	36.24	36.18	36.22	35.97	3,800
Oct. 25, 2021	36.07	36.21	36.05	36.20	35.95	4,800
Oct. 22, 2021	36.19	36.19	36.19	36.19	35.94	200
Oct. 21, 2021	35.85	36.04	35.85	36.04	35.79	1,300
Oct. 20, 2021	35.93	35.93	35.93	35.93	35.68	-
Oct. 19, 2021	35.92	35.93	35.92	35.92	35.67	800
Oct. 18, 2021	35.66	35.80	35.66	35.80	35.55	2,800
Oct. 15, 2021	35.91	35.91	35.91	35.91	35.66	700
Oct. 14, 2021	35.77	35.78	35.72	35.78	35.53	1,000
Oct. 13, 2021	35.68	35.78	35.68	35.78	35.53	300
Oct. 12, 2021	35.52	35.55	35.50	35.50	35.25	2,500
Oct. 08, 2021	35.89	35.89	35.74	35.74	35.49	800
Oct. 07, 2021	36.03	36.04	36.02	36.04	35.79	1,200
Oct. 06, 2021	35.95	35.95	35.95	35.95	35.70	600
Oct. 05, 2021	36.02	36.05	36.02	36.05	35.80	400
Oct. 04, 2021	36.24	36.24	35.96	35.98	35.73	8,800
Oct. 01, 2021	36.27	36.39	36.27	36.39	36.14	1,300
Sep. 30, 2021	36.50	36.50	36.45	36.46	36.21	1,200
Sep. 29, 2021	36.77	36.80	36.74	36.74	36.48	1,900
Sep. 28, 2021	36.59	36.63	36.54	36.60	36.35	5,600
Sep. 27, 2021	37.28	37.28	37.14	37.14	36.88	1,900
Sep. 24, 2021	37.75	37.75	37.55	37.55	37.29	700
Sep. 23, 2021	37.85	37.94	37.85	37.93	37.67	900
Sep. 22, 2021	38.12	38.12	38.03	38.03	37.77	1,900
Sep. 21, 2021	38.11	38.29	38.11	38.29	38.02	1,600
Sep. 20, 2021	37.88	37.94	37.82	37.94	37.68	1,900
Sep. 17, 2021	38.09	38.11	38.09	38.10	37.83	1,000
Sep. 16, 2021	38.11	38.18	38.11	38.18	37.91	800
Sep. 15, 2021	37.99	38.05	37.99	38.04	37.78	1,100
Sep. 14, 2021	38.12	38.20	38.12	38.19	37.92	1,300
Sep. 13, 2021	38.19	38.19	38.15	38.15	37.88	1,600
Sep. 10, 2021	38.07	38.19	38.07	38.13	37.86	4,100
Sep. 09, 2021	38.31	38.31	38.15	38.19	37.92	2,100
Sep. 08, 2021	38.21	38.32	38.21	38.32	38.05	2,800
Sep. 07, 2021	38.18	38.37	38.18	38.37	38.10	5,800
Sep. 03, 2021	37.97	38.04	37.97	38.04	37.78	700
Sep. 02, 2021	38.09	38.09	37.99	38.01	37.75	600
Sep. 01, 2021	38.05	38.15	38.05	38.15	37.88	900
Aug. 31, 2021	37.91	37.91	37.89	37.89	37.63	2,000
Aug. 30, 2021	37.88	37.92	37.88	37.92	37.66	600
Aug. 27, 2021	37.94	37.95	37.91	37.94	37.68	7,100
Aug. 26, 2021	37.81	37.94	37.81	37.92	37.66	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,274.57-262.88(-1.22%)

S&P 5004,577.11-85.74(-1.84%)

DOW35,368.47-543.34(-1.51%)

CAD/USD0.7997+0.0002(+0.02%)

CRUDE OIL86.86+1.43(+1.67%)

BTC-CAD52,834.38-497.70(-0.93%)

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

S&P/TSX
21,274.57
-262.88(-1.22%)

S&P 500
4,577.11
-85.74(-1.84%)

DOW
35,368.47
-543.34(-1.51%)

CAD/USD
0.7997
+0.0002(+0.02%)

CRUDE OIL
86.86
+1.43(+1.67%)

BTC-CAD
52,834.38
-497.70(-0.93%)