Canada markets closed

iShares MSCI Min Vol Emerging Markets Index ETF (XMM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.30+0.05 (+0.18%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.3227.3327.3027.3027.302,000
Apr 25, 202426.9527.2526.9527.2427.241,200
Apr 24, 202427.3127.3127.2327.2327.23400
Apr 23, 202427.2227.2227.2227.2227.22100
Apr 22, 202427.2327.2327.2327.2327.2313,000
Apr 19, 202427.1827.1827.1727.1827.18700
Apr 18, 202427.2927.2927.2927.2927.29400
Apr 17, 202427.2527.2527.1827.1827.181,300
Apr 16, 202427.2927.2927.2627.2627.2614,000
Apr 15, 202427.4827.4827.4827.4827.48200
Apr 12, 202427.5027.5027.4727.4727.47600
Apr 11, 202427.6927.7127.6927.7127.71500
Apr 10, 202427.5627.5927.5627.5927.5915,900
Apr 09, 202427.6727.6727.6527.6527.651,300
Apr 08, 202427.6427.6427.5727.5827.582,300
Apr 05, 202427.4827.5027.4827.4827.481,100
Apr 04, 202427.4927.4927.3927.3927.392,500
Apr 03, 202427.3427.4027.3427.4027.401,300
Apr 02, 202427.5227.5227.5127.5127.51800
Apr 01, 202427.4827.4927.4827.4827.481,300
Mar 28, 202427.4427.4427.4327.4327.43800
Mar 27, 202427.4327.4327.4327.4327.43-
Mar 26, 202427.4327.4327.4327.4327.43300
Mar 25, 202427.4827.5127.4827.5127.511,300
Mar 22, 202427.5027.5727.5027.5427.541,500
Mar 21, 202427.5627.5627.5527.5527.55800
Mar 20, 202427.4227.4727.4027.4727.479,600
Mar 19, 202427.4927.5127.4927.5127.514,300
Mar 18, 202427.6127.6127.6127.6127.613,200
Mar 15, 202427.6427.6527.6227.6527.651,900
Mar 14, 202427.6527.6727.6527.6727.671,200
Mar 13, 202427.4827.4827.4827.4827.48300
Mar 12, 202427.6227.6227.6227.6227.62-
Mar 11, 202427.3727.6427.3727.6427.642,400
Mar 08, 202427.6127.6127.5827.6127.611,000
Mar 07, 202427.4727.4727.4727.4727.47-
Mar 06, 202427.4627.4627.4627.4627.46100
Mar 05, 202427.3727.3727.3527.3527.351,400
Mar 04, 202427.4227.4627.4127.4527.453,000
Mar 01, 202427.3627.3627.3627.3627.36-
Feb 29, 202427.3627.3627.3627.3627.361,200
Feb 28, 202427.3027.3127.3027.3127.31200
Feb 27, 202427.4427.4527.4427.4527.452,400
Feb 26, 202427.5227.5227.5227.5227.52-
Feb 23, 202427.4427.5227.4427.5227.521,400
Feb 22, 202427.4327.4427.4127.4127.411,600
Feb 21, 202427.2927.3927.1927.3127.311,100
Feb 20, 202427.0627.3927.0627.3927.392,400
Feb 16, 202426.9026.9026.9026.9026.90-
Feb 15, 202426.9026.9026.9026.9026.90100
Feb 14, 202426.9727.0226.9727.0227.021,100
Feb 13, 202426.8326.8326.7726.7726.771,300
Feb 12, 202426.7326.8826.7326.8726.8714,900
Feb 09, 202426.6826.6826.6826.6826.68300
Feb 08, 202426.6026.6226.6026.6226.62600
Feb 07, 202426.7726.7726.7626.7626.761,300
Feb 06, 202426.7926.7926.7026.7726.77600
Feb 05, 202426.3726.4126.3426.4126.411,000
Feb 02, 202426.2026.2626.1926.2626.269,900
Feb 01, 202426.1626.2126.1626.2126.211,600
Jan 31, 202426.1226.1526.0826.1526.151,800
Jan 30, 202426.1126.1126.1126.1126.11500
Jan 29, 202426.3626.3726.3626.3726.371,400
Jan 26, 202426.3126.3326.3126.3226.3264,500
Jan 25, 202426.3426.3426.3326.3426.341,200
Jan 24, 202426.3426.3626.3426.3626.36900
Jan 23, 202426.0426.0526.0426.0426.041,200
Jan 22, 202425.9125.9825.9125.9825.98800
Jan 19, 202426.0026.0025.9925.9925.99300
Jan 18, 202425.9025.9025.9025.9025.90400
Jan 17, 202425.8825.9025.8825.8825.88900
Jan 16, 202426.1526.1526.1326.1326.13400
Jan 15, 202426.3726.4326.3726.4326.43400
Jan 12, 202426.2426.2426.2426.2426.24-
Jan 11, 202426.1826.1826.1826.1826.18-
Jan 10, 202426.2926.2926.2926.2926.29-
Jan 09, 202426.2826.2826.2826.2826.28400
Jan 08, 202426.3826.3826.3826.3826.38200
Jan 05, 202426.3826.3826.3426.3426.341,100
Jan 04, 202426.3626.3626.3226.3326.33600
Jan 03, 202426.3226.3426.3126.3126.31400
Jan 02, 202426.6026.6026.3926.4026.401,200
Dec 29, 202326.3226.3626.3226.3426.341,000
Dec 28, 202326.2926.2926.2626.2626.266,400
Dec 28, 20230.496 Dividend
Dec 27, 202326.3526.3526.3526.3525.852,400
Dec 22, 202326.3226.3226.3026.3025.80200
Dec 21, 202326.2826.2926.2626.2925.803,000
Dec 20, 202326.1226.1426.1226.1425.65300
Dec 19, 202326.4326.4626.4326.4325.9310,300
Dec 18, 202326.4326.4626.4326.4625.96900
Dec 15, 202326.4726.5026.3926.3925.894,300
Dec 14, 202326.5726.5726.5726.5726.07600
Dec 13, 202326.5226.5726.5226.5726.07800
Dec 12, 202326.5726.5726.5726.5726.072,100
Dec 11, 202326.5126.5326.4926.5326.033,600
Dec 08, 202326.5226.5226.5226.5226.02-
Dec 07, 202326.5226.5226.4726.5126.014,000
Dec 06, 202326.4426.4426.4426.4425.94300
Dec 05, 202326.4426.4426.4426.4425.94700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...