iShares MSCI Min Vol USA Index ETF (CAD-Hedged) (XMS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

33.85

-0.02

(-0.06%)

At close: 12:39PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	33.85	33.85	33.85	33.85	33.85	300
Apr 25, 2024	33.78	33.90	33.78	33.90	33.90	600
Apr 24, 2024	33.60	33.87	33.60	33.87	33.87	2,500
Apr 23, 2024	33.71	33.71	33.71	33.71	33.71	-
Apr 22, 2024	33.68	33.89	33.68	33.71	33.71	1,700
Apr 19, 2024	33.47	33.57	33.47	33.53	33.53	800
Apr 18, 2024	33.37	33.37	33.28	33.28	33.28	300
Apr 17, 2024	33.37	33.42	33.29	33.38	33.38	7,300
Apr 16, 2024	33.36	33.49	33.28	33.34	33.34	1,400
Apr 15, 2024	33.38	33.38	33.38	33.38	33.38	100
Apr 12, 2024	33.72	33.72	33.53	33.53	33.53	500
Apr 11, 2024	34.00	34.00	33.92	33.92	33.92	800
Apr 10, 2024	34.10	34.10	33.90	33.93	33.93	1,500
Apr 09, 2024	34.27	34.28	34.27	34.28	34.28	200
Apr 08, 2024	34.33	34.33	34.33	34.33	34.33	300
Apr 05, 2024	34.39	34.39	34.39	34.39	34.39	300
Apr 04, 2024	34.53	34.53	34.53	34.53	34.53	-
Apr 03, 2024	34.58	34.61	34.47	34.50	34.50	1,700
Apr 02, 2024	34.54	34.56	34.54	34.56	34.56	300
Apr 01, 2024	34.77	34.77	34.77	34.77	34.77	-
Mar 28, 2024	34.92	34.92	34.92	34.92	34.92	100
Mar 27, 2024	34.61	34.64	34.61	34.64	34.64	600
Mar 26, 2024	34.42	34.42	34.42	34.42	34.42	-
Mar 25, 2024	34.56	34.56	34.56	34.56	34.56	-
Mar 22, 2024	34.53	34.53	34.53	34.53	34.53	400
Mar 22, 2024	0.11 Dividend
Mar 21, 2024	34.72	34.75	34.72	34.75	34.64	300
Mar 20, 2024	34.54	34.54	34.54	34.54	34.43	-
Mar 19, 2024	34.46	34.57	34.46	34.54	34.43	500
Mar 18, 2024	34.47	34.47	34.33	34.36	34.25	800
Mar 15, 2024	34.26	34.28	34.26	34.28	34.17	700
Mar 14, 2024	34.48	34.48	34.48	34.48	34.37	-
Mar 13, 2024	34.51	34.51	34.51	34.51	34.40	-
Mar 12, 2024	34.44	34.54	34.44	34.51	34.40	1,400
Mar 11, 2024	34.28	34.28	34.25	34.25	34.14	400
Mar 08, 2024	34.37	34.37	34.28	34.28	34.17	1,500
Mar 07, 2024	34.32	34.33	34.32	34.33	34.22	200
Mar 06, 2024	34.26	34.26	34.26	34.26	34.15	1,400
Mar 05, 2024	34.00	34.00	33.95	33.95	33.84	600
Mar 04, 2024	34.13	34.17	34.13	34.17	34.06	1,600
Mar 01, 2024	34.12	34.12	34.10	34.10	33.99	300
Feb 29, 2024	33.97	34.02	33.97	33.99	33.88	1,200
Feb 28, 2024	33.94	34.06	33.94	34.04	33.93	2,000
Feb 27, 2024	33.94	33.95	33.94	33.95	33.84	300
Feb 26, 2024	34.14	34.14	34.03	34.04	33.93	2,700
Feb 23, 2024	34.18	34.18	34.18	34.18	34.07	-
Feb 22, 2024	33.66	33.66	33.66	33.66	33.55	-
Feb 21, 2024	33.59	33.66	33.59	33.66	33.55	400
Feb 20, 2024	33.40	33.65	33.40	33.55	33.44	900
Feb 16, 2024	33.73	33.82	33.73	33.82	33.71	8,100
Feb 15, 2024	33.62	33.66	33.62	33.66	33.55	1,800
Feb 14, 2024	33.29	33.41	33.29	33.41	33.30	1,200
Feb 13, 2024	33.20	33.25	33.19	33.22	33.11	1,000
Feb 12, 2024	33.43	33.46	33.43	33.46	33.35	300
Feb 09, 2024	33.52	33.52	33.52	33.52	33.41	-
Feb 08, 2024	33.48	33.52	33.48	33.52	33.41	400
Feb 07, 2024	33.49	33.49	33.49	33.49	33.38	1,100
Feb 06, 2024	33.40	33.40	33.40	33.40	33.29	-
Feb 05, 2024	33.60	33.60	33.60	33.60	33.49	-
Feb 02, 2024	33.59	33.59	33.59	33.59	33.48	200
Feb 01, 2024	33.34	33.34	33.34	33.34	33.23	100
Jan 31, 2024	33.59	33.59	33.59	33.59	33.48	-
Jan 30, 2024	33.43	33.62	33.43	33.59	33.48	600
Jan 29, 2024	33.39	33.39	33.34	33.34	33.23	400
Jan 26, 2024	33.39	33.45	33.39	33.41	33.30	600
Jan 25, 2024	33.31	33.31	33.31	33.31	33.20	100
Jan 24, 2024	33.43	33.43	33.43	33.43	33.32	100
Jan 23, 2024	33.04	33.31	33.04	33.31	33.20	5,200
Jan 22, 2024	33.20	33.20	33.20	33.20	33.09	200
Jan 19, 2024	32.92	32.92	32.92	32.92	32.82	-
Jan 18, 2024	32.66	32.66	32.66	32.66	32.56	200
Jan 17, 2024	32.82	32.82	32.75	32.75	32.65	600
Jan 16, 2024	32.80	32.83	32.77	32.83	32.73	4,600
Jan 15, 2024	32.88	32.88	32.88	32.88	32.78	-
Jan 12, 2024	32.75	32.75	32.75	32.75	32.65	-
Jan 11, 2024	32.66	32.71	32.66	32.71	32.61	300
Jan 10, 2024	32.71	32.71	32.71	32.71	32.61	-
Jan 09, 2024	32.62	32.62	32.62	32.62	32.52	200
Jan 08, 2024	32.75	32.75	32.75	32.75	32.65	100
Jan 05, 2024	32.59	32.59	32.45	32.45	32.35	600
Jan 04, 2024	32.82	32.82	32.82	32.82	32.72	500
Jan 03, 2024	32.70	32.70	32.70	32.70	32.60	500
Jan 02, 2024	32.69	32.74	32.60	32.74	32.64	3,300
Dec 29, 2023	32.55	32.55	32.55	32.55	32.45	100
Dec 28, 2023	32.59	32.59	32.59	32.59	32.49	-
Dec 28, 2023	0.147 Dividend
Dec 27, 2023	32.59	32.59	32.56	32.59	32.34	3,600
Dec 22, 2023	32.30	32.55	32.30	32.55	32.30	500
Dec 21, 2023	32.20	32.34	32.20	32.34	32.09	1,100
Dec 20, 2023	32.52	32.52	32.52	32.52	32.27	1,300
Dec 19, 2023	32.52	32.52	32.52	32.52	32.27	100
Dec 18, 2023	32.47	32.51	32.47	32.49	32.24	300
Dec 15, 2023	32.26	32.33	32.26	32.33	32.08	600
Dec 14, 2023	32.62	32.66	32.62	32.66	32.41	400
Dec 13, 2023	32.44	32.44	32.44	32.44	32.19	-
Dec 12, 2023	32.36	32.44	32.36	32.44	32.19	1,000
Dec 11, 2023	32.29	32.29	32.29	32.29	32.04	400
Dec 08, 2023	32.00	32.01	31.98	32.01	31.76	1,400
Dec 07, 2023	32.00	32.04	32.00	32.04	31.79	900
Dec 06, 2023	32.01	32.01	31.98	31.98	31.73	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,112.23-599.77(-0.69%)

iShares MSCI Min Vol USA Index ETF (CAD-Hedged) (XMS.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,112.23
-599.77(-0.69%)