Canada markets closed

iShares MSCI Min Vol USA Index ETF (XMU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
74.32-0.15 (-0.20%)
At close: 03:55PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202474.4474.5574.3074.3274.321,800
Apr 25, 202474.7574.7574.3574.5474.541,600
Apr 24, 202474.7374.8074.7374.7774.771,200
Apr 23, 202474.5074.5074.4174.4174.41900
Apr 22, 202474.5474.5474.4074.4074.40600
Apr 19, 202474.1574.2374.1374.1974.192,600
Apr 18, 202474.0174.1573.9274.0174.011,100
Apr 17, 202474.0374.0373.8773.9573.954,000
Apr 16, 202474.0874.3974.0874.2874.2837,100
Apr 15, 202474.5274.6774.0274.0674.061,300
Apr 12, 202474.4074.5474.2974.3274.321,800
Apr 11, 202474.8574.9074.8074.8174.811,200
Apr 10, 202474.8374.9674.7474.8874.88700
Apr 09, 202474.7774.8974.7374.8974.891,800
Apr 08, 202474.8275.1074.8275.0375.032,100
Apr 05, 202475.2375.2375.0775.2175.213,300
Apr 04, 202475.1875.1874.6674.6674.66500
Apr 03, 202475.2875.3175.0875.2275.225,500
Apr 02, 202475.4575.4675.4275.4675.46600
Apr 01, 202475.9075.9375.9075.9375.93300
Mar 28, 202476.0576.0975.9475.9475.943,200
Mar 27, 202475.6375.7475.6375.7475.74400
Mar 26, 202475.2875.3475.2175.2175.211,300
Mar 25, 202475.1975.1975.1675.1675.16300
Mar 22, 202475.7575.7575.6175.6475.64500
Mar 22, 20240.246 Dividend
Mar 21, 202475.6975.7175.6875.6875.43600
Mar 20, 202475.7875.7875.1475.1474.905,300
Mar 19, 202474.9475.4274.9475.4275.171,800
Mar 18, 202475.0675.0974.9474.9474.70700
Mar 15, 202474.7074.7474.5174.6774.431,300
Mar 14, 202474.5874.9974.5474.6874.441,700
Mar 13, 202474.8574.9374.7274.8874.641,200
Mar 12, 202474.8274.9074.7474.8574.61700
Mar 11, 202474.5874.5874.3774.5674.321,300
Mar 08, 202474.3974.4874.2874.3774.131,700
Mar 07, 202474.3074.3974.1974.1973.95700
Mar 06, 202474.2774.2774.1974.1973.95300
Mar 05, 202474.5074.5074.0674.2474.001,800
Mar 04, 202474.4074.6074.4074.6074.361,600
Mar 01, 202473.9374.3873.9374.3274.081,900
Feb 29, 202473.9974.3273.8574.1073.863,200
Feb 28, 202474.3774.3774.1674.2574.011,400
Feb 27, 202473.8673.9573.8673.9573.71400
Feb 26, 202474.4574.4573.9073.9073.66900
Feb 23, 202474.0774.1974.0774.1973.95600
Feb 22, 202473.2973.8273.2973.7373.49900
Feb 21, 202473.2473.2472.9672.9672.72400
Feb 20, 202472.9573.2072.9372.9372.692,400
Feb 16, 202472.9572.9572.8772.8772.632,500
Feb 15, 202473.0973.0972.8172.9072.668,900
Feb 14, 202472.6672.7672.5072.7672.521,900
Feb 13, 202472.6072.6772.3672.6672.421,700
Feb 12, 202472.4272.4772.4272.4672.22500
Feb 09, 202472.4872.5172.4872.5172.271,000
Feb 08, 202472.5972.5972.5072.5072.26500
Feb 07, 202472.5072.7172.5072.5972.351,200
Feb 06, 202472.4472.5272.4072.4072.16600
Feb 05, 202472.4972.7572.4572.5672.32900
Feb 02, 202472.4672.7372.4572.6972.4537,000
Feb 01, 202472.2772.4372.2772.4372.19700
Jan 31, 202472.1472.1471.9071.9071.673,100
Jan 30, 202472.0072.3772.0072.3772.134,700
Jan 29, 202472.1672.1672.1672.1671.93-
Jan 26, 202471.6372.0171.6372.0071.7728,900
Jan 25, 202472.1372.1772.1372.1771.94300
Jan 24, 202472.3172.3172.3172.3172.07100
Jan 23, 202472.1872.1872.1572.1571.92800
Jan 22, 202471.8871.9871.8871.9571.721,600
Jan 19, 202471.8071.8071.5971.5971.36300
Jan 18, 202471.3971.3971.3971.3971.16200
Jan 17, 202471.3571.3571.0971.0970.86600
Jan 16, 202471.2771.2771.0871.1670.931,000
Jan 15, 202470.8771.1170.8771.0170.781,800
Jan 12, 202470.8670.8770.8670.8770.64700
Jan 11, 202470.4770.4970.4770.4970.26400
Jan 10, 202470.6070.6070.4670.4670.23900
Jan 09, 202470.4770.4770.2370.4370.201,900
Jan 08, 202469.9470.2669.8370.2670.031,800
Jan 05, 202469.9769.9769.7469.9169.681,300
Jan 04, 202470.2770.2770.1070.1069.87600
Jan 03, 202469.8570.2569.8570.1269.892,200
Jan 02, 202469.2070.0469.2069.9469.71900
Dec 29, 202369.0069.2769.0069.2769.04300
Dec 28, 202368.9469.2768.9469.2769.04200
Dec 28, 20230.274 Dividend
Dec 27, 202369.0369.1869.0369.0768.5776,000
Dec 22, 202369.0069.4569.0069.2968.791,300
Dec 21, 202369.4569.4568.8468.8568.351,000
Dec 20, 202369.2169.2369.0669.0768.57600
Dec 19, 202369.5869.7069.5769.6569.151,500
Dec 18, 202369.9069.9269.8769.8769.37600
Dec 15, 202369.6769.6769.2469.4168.911,400
Dec 14, 202370.3670.3669.9369.9369.431,200
Dec 13, 202370.4171.1270.4171.1170.602,600
Dec 12, 202370.5070.7770.5070.7370.222,600
Dec 11, 202370.0970.3570.0870.3569.842,000
Dec 08, 202369.5369.6369.5369.6369.13800
Dec 07, 202369.8069.8269.7569.7569.254,000
Dec 06, 202370.0570.0569.7469.7869.28500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...