Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 202235.4035.4135.3335.3335.331,477
Jan. 17, 202235.4635.9335.4635.5135.517,900
Jan. 14, 202235.8035.8235.7735.8235.821,200
Jan. 13, 202235.9935.9935.9035.9135.91500
Jan. 12, 202236.1036.1936.1036.1936.192,100
Jan. 11, 202236.2036.3436.1736.3436.343,800
Jan. 10, 202236.1236.2036.1236.2036.203,000
Jan. 07, 202236.5736.5736.4736.4736.47800
Jan. 06, 202236.9136.9136.7236.7236.721,500
Jan. 05, 202237.2737.2937.1537.1537.151,900
Jan. 04, 202237.2637.2637.1537.2037.208,500
Dec. 31, 2021------
Dec. 30, 202137.4837.4837.4837.4837.48100
Dec. 30, 20210.264 Dividend
Dec. 29, 202137.6037.9237.6037.9237.663,100
Dec. 24, 202137.4437.4437.0237.0236.763,800
Dec. 23, 202137.5237.6237.5237.6237.361,700
Dec. 22, 202137.4637.6537.4637.6137.355,300
Dec. 21, 202137.5937.6437.5337.6437.384,000
Dec. 20, 202137.4637.5337.4137.5237.2618,200
Dec. 17, 202137.4237.5337.4237.4237.167,000
Dec. 16, 202137.6437.6637.6437.6537.39400
Dec. 15, 202137.3137.5237.3137.5037.241,700
Dec. 14, 202137.1737.2637.0637.2637.006,300
Dec. 13, 202137.2337.2537.1937.2536.991,600
Dec. 10, 202137.0937.2237.0937.1436.881,800
Dec. 09, 202137.0537.0837.0537.0836.82700
Dec. 08, 202136.7736.9736.7636.9736.711,300
Dec. 07, 202136.7136.7936.7136.7736.511,400
Dec. 06, 202136.6336.6936.5736.6036.352,600
Dec. 03, 202136.4936.4936.4936.4936.24600
Dec. 02, 202136.5336.5636.5236.5636.311,000
Dec. 01, 202136.4436.6136.4436.5936.341,200
Nov. 30, 202136.3936.5636.3936.4936.242,000
Nov. 29, 202136.5036.7836.5036.6936.432,500
Nov. 26, 202136.9236.9236.5436.5436.293,200
Nov. 25, 202136.9436.9436.6636.6736.41800
Nov. 24, 202136.6036.7036.6036.7036.442,500
Nov. 23, 202136.9937.0536.9436.9536.691,100
Nov. 22, 202137.2437.3137.2437.3037.041,700
Nov. 19, 202137.2837.3437.2837.3037.041,800
Nov. 18, 202137.2337.2537.1837.2036.943,300
Nov. 17, 202136.9937.1636.9937.1636.901,000
Nov. 16, 202137.0237.0237.0237.0236.76400
Nov. 15, 202137.1437.1437.0937.0936.83300
Nov. 12, 202137.1337.1637.1337.1536.891,500
Nov. 11, 202137.0237.1137.0237.0336.771,800
Nov. 10, 202136.7236.7236.7236.7236.46200
Nov. 09, 202136.9736.9736.9036.9436.681,100
Nov. 08, 202136.9536.9636.9536.9536.69900
Nov. 05, 202136.8836.9636.8836.9536.691,200
Nov. 04, 202136.8837.0836.8837.0836.821,100
Nov. 03, 202136.7236.8136.6936.8136.551,600
Nov. 02, 202136.5036.5936.5036.5936.342,600
Nov. 01, 202136.3636.4436.3236.4436.194,200
Oct. 29, 202136.1436.3836.1436.3836.135,300
Oct. 28, 202136.0736.0736.0736.0735.82-
Oct. 27, 202136.0536.0536.0536.0535.80300
Oct. 26, 202136.1836.2436.1836.2235.973,800
Oct. 25, 202136.0736.2136.0536.2035.954,800
Oct. 22, 202136.1936.1936.1936.1935.94200
Oct. 21, 202135.8536.0435.8536.0435.791,300
Oct. 20, 202135.9335.9335.9335.9335.68-
Oct. 19, 202135.9235.9335.9235.9235.67800
Oct. 18, 202135.6635.8035.6635.8035.552,800
Oct. 15, 202135.9135.9135.9135.9135.66700
Oct. 14, 202135.7735.7835.7235.7835.531,000
Oct. 13, 202135.6835.7835.6835.7835.53300
Oct. 12, 202135.5235.5535.5035.5035.252,500
Oct. 08, 202135.8935.8935.7435.7435.49800
Oct. 07, 202136.0336.0436.0236.0435.791,200
Oct. 06, 202135.9535.9535.9535.9535.70600
Oct. 05, 202136.0236.0536.0236.0535.80400
Oct. 04, 202136.2436.2435.9635.9835.738,800
Oct. 01, 202136.2736.3936.2736.3936.141,300
Sep. 30, 202136.5036.5036.4536.4636.211,200
Sep. 29, 202136.7736.8036.7436.7436.481,900
Sep. 28, 202136.5936.6336.5436.6036.355,600
Sep. 27, 202137.2837.2837.1437.1436.881,900
Sep. 24, 202137.7537.7537.5537.5537.29700
Sep. 23, 202137.8537.9437.8537.9337.67900
Sep. 22, 202138.1238.1238.0338.0337.771,900
Sep. 21, 202138.1138.2938.1138.2938.021,600
Sep. 20, 202137.8837.9437.8237.9437.681,900
Sep. 17, 202138.0938.1138.0938.1037.831,000
Sep. 16, 202138.1138.1838.1138.1837.91800
Sep. 15, 202137.9938.0537.9938.0437.781,100
Sep. 14, 202138.1238.2038.1238.1937.921,300
Sep. 13, 202138.1938.1938.1538.1537.881,600
Sep. 10, 202138.0738.1938.0738.1337.864,100
Sep. 09, 202138.3138.3138.1538.1937.922,100
Sep. 08, 202138.2138.3238.2138.3238.052,800
Sep. 07, 202138.1838.3738.1838.3738.105,800
Sep. 03, 202137.9738.0437.9738.0437.78700
Sep. 02, 202138.0938.0937.9938.0137.75600
Sep. 01, 202138.0538.1538.0538.1537.88900
Aug. 31, 202137.9137.9137.8937.8937.632,000
Aug. 30, 202137.8837.9237.8837.9237.66600
Aug. 27, 202137.9437.9537.9137.9437.687,100
Aug. 26, 202137.8137.9437.8137.9237.661,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...