Canada markets open in 3 hours 4 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.64+0.22 (+0.64%)
At close: 02:23PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202434.6134.6434.6134.6434.64600
Mar 26, 202434.4234.4234.4234.4234.42-
Mar 25, 202434.5634.5634.5634.5634.56-
Mar 22, 202434.5334.5334.5334.5334.53400
Mar 21, 202434.7234.7534.7234.7534.75300
Mar 20, 202434.5434.5434.5434.5434.54-
Mar 19, 202434.4634.5734.4634.5434.54500
Mar 18, 202434.4734.4734.3334.3634.36800
Mar 15, 202434.2634.2834.2634.2834.28700
Mar 14, 202434.4834.4834.4834.4834.48-
Mar 13, 202434.5134.5134.5134.5134.51-
Mar 12, 202434.4434.5434.4434.5134.511,400
Mar 11, 202434.2834.2834.2534.2534.25400
Mar 08, 202434.3734.3734.2834.2834.281,500
Mar 07, 202434.3234.3334.3234.3334.33200
Mar 06, 202434.2634.2634.2634.2634.261,400
Mar 05, 202434.0034.0033.9533.9533.95600
Mar 04, 202434.1334.1734.1334.1734.171,600
Mar 01, 202434.1234.1234.1034.1034.10300
Feb 29, 202433.9734.0233.9733.9933.991,200
Feb 28, 202433.9434.0633.9434.0434.042,000
Feb 27, 202433.9433.9533.9433.9533.95300
Feb 26, 202434.1434.1434.0334.0434.042,700
Feb 23, 202434.1834.1834.1834.1834.18-
Feb 22, 202433.6633.6633.6633.6633.66-
Feb 21, 202433.5933.6633.5933.6633.66400
Feb 20, 202433.4033.6533.4033.5533.55900
Feb 16, 202433.7333.8233.7333.8233.828,100
Feb 15, 202433.6233.6633.6233.6633.661,800
Feb 14, 202433.2933.4133.2933.4133.411,200
Feb 13, 202433.2033.2533.1933.2233.221,000
Feb 12, 202433.4333.4633.4333.4633.46300
Feb 09, 202433.5233.5233.5233.5233.52-
Feb 08, 202433.4833.5233.4833.5233.52400
Feb 07, 202433.4933.4933.4933.4933.491,100
Feb 06, 202433.4033.4033.4033.4033.40-
Feb 05, 202433.6033.6033.6033.6033.60-
Feb 02, 202433.5933.5933.5933.5933.59200
Feb 01, 202433.3433.3433.3433.3433.34100
Jan 31, 202433.5933.5933.5933.5933.59-
Jan 30, 202433.4333.6233.4333.5933.59600
Jan 29, 202433.3933.3933.3433.3433.34400
Jan 26, 202433.3933.4533.3933.4133.41600
Jan 25, 202433.3133.3133.3133.3133.31100
Jan 24, 202433.4333.4333.4333.4333.43100
Jan 23, 202433.0433.3133.0433.3133.315,200
Jan 22, 202433.2033.2033.2033.2033.20200
Jan 19, 202432.9232.9232.9232.9232.92-
Jan 18, 202432.6632.6632.6632.6632.66200
Jan 17, 202432.8232.8232.7532.7532.75600
Jan 16, 202432.8032.8332.7732.8332.834,600
Jan 15, 202432.8832.8832.8832.8832.88-
Jan 12, 202432.7532.7532.7532.7532.75-
Jan 11, 202432.6632.7132.6632.7132.71300
Jan 10, 202432.7132.7132.7132.7132.71-
Jan 09, 202432.6232.6232.6232.6232.62200
Jan 08, 202432.7532.7532.7532.7532.75100
Jan 05, 202432.5932.5932.4532.4532.45600
Jan 04, 202432.8232.8232.8232.8232.82500
Jan 03, 202432.7032.7032.7032.7032.70500
Jan 02, 202432.6932.7432.6032.7432.743,300
Dec 29, 202332.5532.5532.5532.5532.55100
Dec 28, 202332.5932.5932.5932.5932.59-
Dec 28, 20230.147 Dividend
Dec 27, 202332.5932.5932.5632.5932.443,600
Dec 22, 202332.3032.5532.3032.5532.40500
Dec 21, 202332.2032.3432.2032.3432.191,100
Dec 20, 202332.5232.5232.5232.5232.371,300
Dec 19, 202332.5232.5232.5232.5232.37100
Dec 18, 202332.4732.5132.4732.4932.34300
Dec 15, 202332.2632.3332.2632.3332.18600
Dec 14, 202332.6232.6632.6232.6632.51400
Dec 13, 202332.4432.4432.4432.4432.29-
Dec 12, 202332.3632.4432.3632.4432.291,000
Dec 11, 202332.2932.2932.2932.2932.14400
Dec 08, 202332.0032.0131.9832.0131.871,400
Dec 07, 202332.0032.0432.0032.0431.90900
Dec 06, 202332.0132.0131.9831.9831.841,200
Dec 05, 202332.0332.0332.0332.0331.89100
Dec 04, 202332.1232.1232.1232.1231.98-
Dec 01, 202331.9031.9031.9031.9031.76-
Nov 30, 202331.6131.6131.6131.6131.47-
Nov 29, 202331.7031.7131.7031.7131.57700
Nov 28, 202331.6731.7031.6731.6831.541,800
Nov 27, 202331.6831.7131.6831.7031.561,300
Nov 24, 202331.7431.7431.7431.7431.60700
Nov 23, 202331.7231.7231.7231.7231.58-
Nov 22, 202331.6631.6631.6331.6331.491,000
Nov 21, 202331.5931.5931.5931.5931.45500
Nov 20, 202331.5231.5231.5231.5231.38100
Nov 17, 202331.4231.4231.4231.4231.28-
Nov 16, 202331.4331.4331.4331.4331.29-
Nov 15, 202331.4331.4331.4331.4331.29-
Nov 14, 202331.4931.4931.4331.4331.29600
Nov 13, 202331.1231.1231.1231.1230.98-
Nov 10, 202330.8231.0730.8231.0730.934,700
Nov 09, 202330.9830.9830.9130.9130.77300
Nov 08, 202331.0231.0330.9530.9530.811,300
Nov 07, 202331.0531.0531.0531.0530.91-
Nov 06, 202331.0531.0531.0531.0530.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...