iShares MSCI Min Vol Canada Index ETF (XMV.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

45.72

+0.10

(+0.22%)

At close: 03:59PM EDT

Time Period:

Oct 11, 2023 - Oct 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 10, 2024	45.65	45.73	45.63	45.72	45.72	500
Oct 09, 2024	45.31	45.62	45.31	45.62	45.62	3,000
Oct 08, 2024	45.25	45.36	45.22	45.36	45.36	4,900
Oct 07, 2024	45.47	45.50	45.22	45.34	45.34	1,500
Oct 04, 2024	45.53	45.59	45.50	45.52	45.52	2,600
Oct 03, 2024	45.33	45.47	45.30	45.42	45.42	1,700
Oct 02, 2024	45.56	45.68	45.50	45.54	45.54	9,400
Oct 01, 2024	45.53	45.62	45.45	45.60	45.60	1,600
Sept 30, 2024	45.45	45.61	45.45	45.61	45.61	500
Sept 27, 2024	45.69	45.69	45.50	45.55	45.55	2,900
Sept 26, 2024	45.41	45.65	45.41	45.54	45.54	10,000
Sept 25, 2024	45.40	45.44	45.39	45.41	45.41	7,900
Sept 24, 2024	45.45	45.45	45.40	45.40	45.40	700
Sept 24, 2024	0.309 Dividend
Sept 23, 2024	45.55	45.65	45.53	45.65	45.34	2,500
Sept 20, 2024	45.60	45.60	45.42	45.52	45.21	3,800
Sept 19, 2024	45.68	45.68	45.50	45.50	45.19	2,900
Sept 18, 2024	45.38	45.63	45.37	45.37	45.06	3,300
Sept 17, 2024	45.83	45.83	45.50	45.50	45.19	1,400
Sept 16, 2024	45.72	45.80	45.64	45.80	45.49	1,600
Sept 13, 2024	45.51	45.62	45.51	45.62	45.31	700
Sept 12, 2024	45.11	45.47	45.11	45.47	45.16	2,200
Sept 11, 2024	44.68	44.96	44.59	44.96	44.66	2,300
Sept 10, 2024	44.83	44.83	44.48	44.75	44.45	3,000
Sept 09, 2024	44.74	44.86	44.74	44.81	44.51	2,000
Sept 06, 2024	44.81	44.81	44.31	44.37	44.07	2,700
Sept 05, 2024	44.72	44.72	44.59	44.59	44.29	600
Sept 04, 2024	44.56	44.72	44.54	44.69	44.39	3,700
Sept 03, 2024	44.56	44.56	44.38	44.50	44.20	3,400
Aug 30, 2024	44.45	44.46	44.35	44.35	44.05	3,500
Aug 29, 2024	44.58	44.62	44.44	44.44	44.14	1,200
Aug 28, 2024	44.44	44.44	44.23	44.31	44.01	1,000
Aug 27, 2024	44.42	44.46	44.40	44.42	44.12	3,100
Aug 26, 2024	44.43	44.48	44.43	44.47	44.17	1,200
Aug 23, 2024	44.44	44.44	44.33	44.34	44.04	3,100
Aug 22, 2024	44.10	44.10	44.05	44.09	43.79	5,800
Aug 21, 2024	43.98	44.19	43.98	44.17	43.87	3,600
Aug 20, 2024	43.98	44.03	43.95	44.03	43.73	5,600
Aug 19, 2024	43.99	44.14	43.99	44.05	43.75	1,000
Aug 16, 2024	43.96	44.00	43.96	43.98	43.68	900
Aug 15, 2024	43.75	43.99	43.75	43.91	43.61	2,400
Aug 14, 2024	43.38	43.53	43.32	43.51	43.22	900
Aug 13, 2024	43.21	43.30	43.21	43.30	43.01	400
Aug 12, 2024	42.81	42.99	42.81	42.87	42.58	2,400
Aug 09, 2024	42.56	42.83	42.56	42.80	42.51	7,800
Aug 08, 2024	42.53	42.73	42.52	42.66	42.37	6,400
Aug 07, 2024	42.54	42.64	42.25	42.25	41.96	1,900
Aug 06, 2024	42.60	42.60	42.43	42.54	42.25	2,300
Aug 02, 2024	42.93	42.93	42.64	42.85	42.56	3,500
Aug 01, 2024	43.82	43.82	43.35	43.44	43.15	1,500
Jul 31, 2024	43.90	44.06	43.81	43.95	43.65	1,700
Jul 30, 2024	43.52	43.67	43.49	43.55	43.26	13,400
Jul 29, 2024	43.47	43.47	43.30	43.39	43.10	6,200
Jul 26, 2024	43.39	43.43	43.39	43.42	43.13	900
Jul 25, 2024	43.02	43.26	42.97	43.14	42.85	2,300
Jul 24, 2024	43.32	43.39	43.15	43.15	42.86	900
Jul 23, 2024	43.26	43.31	43.22	43.31	43.02	5,400
Jul 22, 2024	42.98	43.26	42.98	43.26	42.97	1,700
Jul 19, 2024	42.93	42.93	42.93	42.93	42.64	400
Jul 18, 2024	43.02	43.02	42.87	42.88	42.59	500
Jul 17, 2024	42.93	43.02	42.93	43.02	42.73	5,100
Jul 16, 2024	42.94	42.99	42.94	42.99	42.70	3,700
Jul 15, 2024	42.67	42.75	42.66	42.73	42.44	2,200
Jul 12, 2024	42.63	42.70	42.56	42.56	42.27	3,300
Jul 11, 2024	42.26	42.36	42.24	42.36	42.07	600
Jul 10, 2024	41.91	42.04	41.89	42.00	41.72	1,300
Jul 09, 2024	41.54	41.54	41.54	41.54	41.26	100
Jul 08, 2024	41.54	41.64	41.54	41.64	41.36	300
Jul 05, 2024	41.70	41.70	41.54	41.54	41.26	1,500
Jul 04, 2024	41.74	41.81	41.74	41.74	41.46	700
Jul 03, 2024	41.42	41.81	41.42	41.72	41.44	4,000
Jul 02, 2024	41.12	41.32	41.05	41.32	41.04	5,200
Jun 28, 2024	41.38	41.38	41.16	41.20	40.92	1,100
Jun 27, 2024	41.07	41.24	41.07	41.24	40.96	600
Jun 26, 2024	40.90	40.99	40.88	40.98	40.70	3,200
Jun 25, 2024	40.98	41.09	40.85	41.09	40.81	6,000
Jun 25, 2024	0.26 Dividend
Jun 24, 2024	40.88	41.31	40.88	41.31	40.77	1,700
Jun 21, 2024	40.74	40.82	40.74	40.78	40.25	5,200
Jun 20, 2024	40.66	40.89	40.66	40.77	40.24	25,500
Jun 19, 2024	40.88	40.88	40.68	40.68	40.15	1,000
Jun 18, 2024	41.01	41.01	40.82	40.88	40.35	11,800
Jun 17, 2024	40.86	40.86	40.77	40.79	40.26	10,000
Jun 14, 2024	40.74	40.96	40.74	40.96	40.43	1,000
Jun 13, 2024	41.46	41.46	41.11	41.20	40.66	6,400
Jun 12, 2024	41.80	41.81	41.52	41.55	41.01	7,300
Jun 11, 2024	41.55	41.67	41.51	41.56	41.02	1,300
Jun 10, 2024	41.80	41.87	41.80	41.86	41.31	1,800
Jun 07, 2024	41.91	42.02	41.81	41.84	41.30	5,300
Jun 06, 2024	42.10	42.10	42.00	42.00	41.45	3,500
Jun 05, 2024	41.76	41.95	41.76	41.92	41.37	2,800
Jun 04, 2024	41.55	41.55	41.55	41.55	41.01	600
Jun 03, 2024	41.82	41.82	41.53	41.66	41.12	3,300
May 31, 2024	41.38	41.78	41.36	41.78	41.24	2,400
May 30, 2024	41.45	41.49	41.38	41.38	40.84	3,100
May 29, 2024	41.52	41.52	41.25	41.25	40.71	2,900
May 28, 2024	42.00	42.00	41.75	41.82	41.28	2,400
May 27, 2024	42.15	42.21	42.15	42.21	41.66	20,500
May 24, 2024	42.16	42.17	42.12	42.12	41.57	1,100
May 23, 2024	42.11	42.11	41.94	41.94	41.39	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/TSX24,302.26+77.36(+0.32%)

S&P 5005,780.05-11.99(-0.21%)

DOW42,454.12-57.88(-0.14%)

CAD/USD0.7258-0.0020(-0.27%)

CRUDE OIL75.17-0.68(-0.90%)

Bitcoin CAD84,159.88+94.90(+0.11%)

iShares MSCI Min Vol Canada Index ETF (XMV.TO)

S&P/TSX
24,302.26
+77.36(+0.32%)

S&P 500
5,780.05
-11.99(-0.21%)

DOW
42,454.12
-57.88(-0.14%)

CAD/USD
0.7258
-0.0020(-0.27%)

CRUDE OIL
75.17
-0.68(-0.90%)

Bitcoin CAD
84,159.88
+94.90(+0.11%)