iShares MSCI Min Vol Canada Index ETF (XMV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:31PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 40.90 | 41.04 | 40.90 | 41.00 | 41.00 | 1,300 |
| Apr 25, 2024 | 40.69 | 40.91 | 40.60 | 40.90 | 40.90 | 800 |
| Apr 24, 2024 | 40.97 | 40.97 | 40.85 | 40.85 | 40.85 | 9,300 |
| Apr 23, 2024 | 40.94 | 41.01 | 40.94 | 41.01 | 41.01 | 700 |
| Apr 22, 2024 | 40.66 | 40.91 | 40.66 | 40.84 | 40.84 | 3,700 |
| Apr 19, 2024 | 40.68 | 40.77 | 40.65 | 40.65 | 40.65 | 5,500 |
| Apr 18, 2024 | 40.58 | 40.66 | 40.40 | 40.51 | 40.51 | 2,600 |
| Apr 17, 2024 | 40.60 | 40.60 | 40.29 | 40.50 | 40.50 | 2,100 |
| Apr 16, 2024 | 40.52 | 40.53 | 40.28 | 40.44 | 40.44 | 2,200 |
| Apr 15, 2024 | 40.80 | 40.80 | 40.53 | 40.58 | 40.58 | 1,500 |
| Apr 12, 2024 | 40.91 | 40.91 | 40.65 | 40.71 | 40.71 | 3,100 |
| Apr 11, 2024 | 40.98 | 41.05 | 40.98 | 41.00 | 41.00 | 3,700 |
| Apr 10, 2024 | 41.23 | 41.23 | 41.06 | 41.19 | 41.19 | 3,900 |
| Apr 09, 2024 | 41.40 | 41.40 | 41.25 | 41.35 | 41.35 | 6,400 |
| Apr 08, 2024 | 41.36 | 41.36 | 41.21 | 41.33 | 41.33 | 10,800 |
| Apr 05, 2024 | 41.33 | 41.33 | 41.25 | 41.31 | 41.31 | 2,000 |
| Apr 04, 2024 | 41.16 | 41.20 | 40.85 | 40.91 | 40.91 | 3,500 |
| Apr 03, 2024 | 40.96 | 41.12 | 40.96 | 41.00 | 41.00 | 1,500 |
| Apr 02, 2024 | 41.16 | 41.16 | 40.91 | 41.01 | 41.01 | 2,500 |
| Apr 01, 2024 | 41.36 | 41.36 | 41.20 | 41.28 | 41.28 | 5,000 |
| Mar 28, 2024 | 41.37 | 41.37 | 41.30 | 41.30 | 41.30 | 2,400 |
| Mar 27, 2024 | 41.15 | 41.27 | 41.09 | 41.25 | 41.25 | 4,600 |
| Mar 26, 2024 | 41.03 | 41.16 | 40.98 | 41.02 | 41.02 | 5,100 |
| Mar 25, 2024 | 41.15 | 41.17 | 41.00 | 41.03 | 41.03 | 3,300 |
| Mar 22, 2024 | 41.20 | 41.20 | 41.11 | 41.11 | 41.11 | 2,300 |
| Mar 22, 2024 | 0.284 Dividend | |||||
| Mar 21, 2024 | 41.73 | 41.77 | 41.59 | 41.62 | 41.34 | 5,300 |
| Mar 20, 2024 | 41.37 | 41.59 | 41.37 | 41.50 | 41.22 | 3,500 |
| Mar 19, 2024 | 41.41 | 41.52 | 41.38 | 41.40 | 41.12 | 4,900 |
| Mar 18, 2024 | 41.40 | 41.43 | 41.35 | 41.35 | 41.07 | 14,400 |
| Mar 15, 2024 | 41.34 | 41.47 | 41.33 | 41.36 | 41.08 | 3,000 |
| Mar 14, 2024 | 41.65 | 41.65 | 41.25 | 41.39 | 41.11 | 1,600 |
| Mar 13, 2024 | 41.71 | 41.71 | 41.59 | 41.64 | 41.36 | 3,000 |
| Mar 12, 2024 | 41.53 | 41.58 | 41.43 | 41.58 | 41.30 | 4,800 |
| Mar 11, 2024 | 41.27 | 41.46 | 41.24 | 41.43 | 41.15 | 4,000 |
| Mar 08, 2024 | 41.45 | 41.48 | 41.35 | 41.37 | 41.09 | 10,400 |
| Mar 07, 2024 | 41.14 | 41.41 | 41.14 | 41.41 | 41.13 | 3,500 |
| Mar 06, 2024 | 41.24 | 41.24 | 40.95 | 40.99 | 40.71 | 4,900 |
| Mar 05, 2024 | 40.99 | 41.06 | 40.86 | 40.86 | 40.58 | 3,200 |
| Mar 04, 2024 | 40.98 | 40.98 | 40.84 | 40.90 | 40.62 | 6,100 |
| Mar 01, 2024 | 40.74 | 41.02 | 40.74 | 40.94 | 40.66 | 3,600 |
| Feb 29, 2024 | 40.69 | 40.79 | 40.64 | 40.72 | 40.44 | 4,600 |
| Feb 28, 2024 | 40.66 | 40.68 | 40.60 | 40.61 | 40.33 | 2,400 |
| Feb 27, 2024 | 40.67 | 40.72 | 40.60 | 40.68 | 40.40 | 2,300 |
| Feb 26, 2024 | 40.77 | 40.92 | 40.65 | 40.68 | 40.40 | 5,200 |
| Feb 23, 2024 | 40.70 | 40.87 | 40.70 | 40.83 | 40.55 | 2,300 |
| Feb 22, 2024 | 40.49 | 40.64 | 40.48 | 40.64 | 40.36 | 2,300 |
| Feb 21, 2024 | 40.18 | 40.22 | 40.18 | 40.22 | 39.95 | 1,300 |
| Feb 20, 2024 | 40.16 | 40.39 | 40.16 | 40.29 | 40.02 | 3,300 |
| Feb 16, 2024 | 40.15 | 40.34 | 40.15 | 40.26 | 39.99 | 4,700 |
| Feb 15, 2024 | 39.92 | 40.20 | 39.92 | 40.17 | 39.90 | 2,200 |
| Feb 14, 2024 | 39.31 | 39.64 | 39.31 | 39.64 | 39.37 | 1,400 |
| Feb 13, 2024 | 39.27 | 39.31 | 38.88 | 38.99 | 38.72 | 3,900 |
| Feb 12, 2024 | 39.48 | 39.70 | 39.48 | 39.61 | 39.34 | 5,000 |
| Feb 09, 2024 | 39.41 | 39.48 | 39.32 | 39.48 | 39.21 | 800 |
| Feb 08, 2024 | 39.50 | 39.50 | 39.32 | 39.43 | 39.16 | 3,900 |
| Feb 07, 2024 | 39.65 | 39.67 | 39.59 | 39.67 | 39.40 | 1,900 |
| Feb 06, 2024 | 39.58 | 39.65 | 39.58 | 39.65 | 39.38 | 1,700 |
| Feb 05, 2024 | 39.85 | 39.85 | 39.52 | 39.55 | 39.28 | 15,000 |
| Feb 02, 2024 | 39.97 | 39.97 | 39.71 | 39.96 | 39.69 | 2,700 |
| Feb 01, 2024 | 40.03 | 40.08 | 39.86 | 40.08 | 39.81 | 5,600 |
| Jan 31, 2024 | 40.06 | 40.09 | 39.84 | 39.88 | 39.61 | 3,600 |
| Jan 30, 2024 | 39.94 | 40.09 | 39.90 | 40.08 | 39.81 | 4,200 |
| Jan 29, 2024 | 39.72 | 39.96 | 39.72 | 39.94 | 39.67 | 3,600 |
| Jan 26, 2024 | 39.79 | 39.82 | 39.79 | 39.79 | 39.52 | 1,900 |
| Jan 25, 2024 | 39.72 | 39.78 | 39.70 | 39.78 | 39.51 | 4,700 |
| Jan 24, 2024 | 39.84 | 39.86 | 39.75 | 39.75 | 39.48 | 2,200 |
| Jan 23, 2024 | 39.62 | 39.74 | 39.62 | 39.74 | 39.47 | 1,300 |
| Jan 22, 2024 | 39.55 | 39.55 | 39.43 | 39.48 | 39.21 | 3,300 |
| Jan 19, 2024 | 39.25 | 39.52 | 39.25 | 39.48 | 39.21 | 3,800 |
| Jan 18, 2024 | 39.14 | 39.29 | 39.13 | 39.29 | 39.02 | 1,100 |
| Jan 17, 2024 | 38.95 | 39.04 | 38.92 | 39.04 | 38.77 | 1,800 |
| Jan 16, 2024 | 39.34 | 39.43 | 39.33 | 39.43 | 39.16 | 4,700 |
| Jan 15, 2024 | 39.39 | 39.52 | 39.31 | 39.52 | 39.25 | 5,300 |
| Jan 12, 2024 | 39.40 | 39.40 | 39.36 | 39.37 | 39.10 | 1,400 |
| Jan 11, 2024 | 39.11 | 39.26 | 39.07 | 39.26 | 38.99 | 3,100 |
| Jan 10, 2024 | 39.35 | 39.35 | 39.31 | 39.34 | 39.07 | 2,000 |
| Jan 09, 2024 | 39.28 | 39.30 | 39.16 | 39.29 | 39.02 | 2,400 |
| Jan 08, 2024 | 39.24 | 39.44 | 39.24 | 39.44 | 39.17 | 1,900 |
| Jan 05, 2024 | 39.09 | 39.21 | 39.09 | 39.19 | 38.92 | 1,600 |
| Jan 04, 2024 | 39.22 | 39.22 | 39.11 | 39.14 | 38.87 | 2,400 |
| Jan 03, 2024 | 39.08 | 39.15 | 39.07 | 39.07 | 38.80 | 2,100 |
| Jan 02, 2024 | 39.07 | 39.16 | 39.02 | 39.07 | 38.80 | 2,300 |
| Dec 29, 2023 | 39.07 | 39.18 | 39.01 | 39.18 | 38.91 | 17,000 |
| Dec 28, 2023 | 39.05 | 39.05 | 39.03 | 39.03 | 38.76 | 800 |
| Dec 28, 2023 | 0.214 Dividend | |||||
| Dec 27, 2023 | 38.92 | 39.30 | 38.92 | 39.26 | 38.78 | 10,300 |
| Dec 22, 2023 | 39.05 | 39.11 | 39.02 | 39.02 | 38.54 | 6,900 |
| Dec 21, 2023 | 38.81 | 38.83 | 38.72 | 38.79 | 38.32 | 3,900 |
| Dec 20, 2023 | 38.94 | 38.98 | 38.66 | 38.66 | 38.19 | 4,000 |
| Dec 19, 2023 | 38.82 | 38.95 | 38.82 | 38.90 | 38.42 | 8,100 |
| Dec 18, 2023 | 38.59 | 38.70 | 38.58 | 38.69 | 38.22 | 7,500 |
| Dec 15, 2023 | 38.74 | 38.74 | 38.44 | 38.53 | 38.06 | 9,400 |
| Dec 14, 2023 | 39.06 | 39.06 | 38.95 | 38.95 | 38.47 | 1,000 |
| Dec 13, 2023 | 38.61 | 39.18 | 38.61 | 39.18 | 38.70 | 2,600 |
| Dec 12, 2023 | 38.75 | 38.75 | 38.61 | 38.64 | 38.17 | 1,200 |
| Dec 11, 2023 | 38.79 | 38.80 | 38.75 | 38.75 | 38.28 | 1,200 |
| Dec 08, 2023 | 38.82 | 38.82 | 38.79 | 38.79 | 38.32 | 300 |
| Dec 07, 2023 | 38.86 | 38.86 | 38.67 | 38.74 | 38.27 | 1,700 |
| Dec 06, 2023 | 38.90 | 38.92 | 38.73 | 38.73 | 38.26 | 3,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.