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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.02

-0.03

(-0.08%)

At close: 03:59PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	38.05	38.05	37.92	38.02	38.02	3,420
Feb 02, 2023	38.15	38.15	38.05	38.05	38.05	500
Feb 01, 2023	38.03	38.10	37.93	38.10	38.10	1,700
Jan 31, 2023	38.05	38.14	37.99	38.14	38.14	2,900
Jan 30, 2023	38.01	38.02	38.00	38.00	38.00	600
Jan 27, 2023	38.17	38.17	38.04	38.10	38.10	7,200
Jan 26, 2023	38.12	38.19	38.11	38.19	38.19	1,700
Jan 25, 2023	38.04	38.17	37.98	38.16	38.16	6,800
Jan 24, 2023	38.02	38.21	38.02	38.21	38.21	9,100
Jan 23, 2023	38.07	38.09	38.03	38.09	38.09	8,100
Jan 20, 2023	37.91	38.05	37.91	38.02	38.02	15,300
Jan 19, 2023	37.82	37.91	37.79	37.82	37.82	5,400
Jan 18, 2023	38.18	38.18	37.90	37.90	37.90	6,400
Jan 17, 2023	37.95	38.15	37.95	38.05	38.05	6,000
Jan 16, 2023	37.95	38.02	37.95	37.96	37.96	19,600
Jan 13, 2023	37.66	37.93	37.66	37.86	37.86	7,600
Jan 12, 2023	37.40	37.64	37.40	37.59	37.59	6,600
Jan 11, 2023	37.34	37.42	37.31	37.42	37.42	7,900
Jan 10, 2023	37.04	37.17	37.04	37.15	37.15	1,700
Jan 09, 2023	37.20	37.20	37.10	37.10	37.10	1,100
Jan 06, 2023	36.96	37.13	36.96	37.13	37.13	8,900
Jan 05, 2023	36.80	36.80	36.56	36.65	36.65	2,800
Jan 04, 2023	36.75	36.88	36.69	36.78	36.78	5,100
Jan 03, 2023	36.70	36.70	36.51	36.59	36.59	3,500
Dec 30, 2022	36.32	36.47	36.27	36.30	36.30	2,600
Dec 29, 2022	36.51	36.57	36.47	36.49	36.49	3,900
Dec 29, 2022	0.213 Dividend
Dec 28, 2022	36.70	36.70	36.48	36.48	36.27	1,200
Dec 23, 2022	36.60	36.82	36.57	36.82	36.61	6,000
Dec 22, 2022	36.58	36.58	36.46	36.54	36.33	11,100
Dec 21, 2022	36.72	36.81	36.72	36.78	36.57	1,100
Dec 20, 2022	36.31	36.40	36.25	36.36	36.15	1,200
Dec 19, 2022	36.66	36.66	36.12	36.21	36.00	3,600
Dec 16, 2022	36.53	36.65	36.45	36.60	36.39	9,700
Dec 15, 2022	37.04	37.04	36.61	36.76	36.55	1,700
Dec 14, 2022	37.54	37.54	37.26	37.26	37.04	2,800
Dec 13, 2022	37.80	37.80	37.41	37.50	37.28	11,000
Dec 12, 2022	37.27	37.43	37.27	37.40	37.18	1,700
Dec 09, 2022	37.46	37.50	37.37	37.37	37.15	6,900
Dec 08, 2022	37.40	37.41	37.35	37.35	37.13	2,300
Dec 07, 2022	37.37	37.37	37.33	37.33	37.11	4,000
Dec 06, 2022	37.60	37.60	37.20	37.28	37.06	6,500
Dec 05, 2022	37.69	37.75	37.59	37.59	37.37	1,300
Dec 02, 2022	37.87	37.92	37.82	37.84	37.62	5,000
Dec 01, 2022	37.83	38.00	37.83	37.88	37.66	11,500
Nov 30, 2022	37.50	37.77	37.28	37.77	37.55	8,400
Nov 29, 2022	37.61	37.61	37.40	37.50	37.28	6,200
Nov 28, 2022	37.49	37.51	37.36	37.43	37.21	7,300
Nov 25, 2022	37.57	37.57	37.57	37.57	37.35	100
Nov 24, 2022	37.44	37.47	37.44	37.44	37.22	3,400
Nov 23, 2022	37.17	37.38	37.17	37.34	37.12	3,000
Nov 22, 2022	36.88	37.17	36.88	37.17	36.95	1,100
Nov 21, 2022	36.59	36.78	36.58	36.78	36.57	3,100
Nov 18, 2022	36.66	36.72	36.60	36.72	36.51	1,700
Nov 17, 2022	36.28	36.38	36.28	36.38	36.17	400
Nov 16, 2022	36.39	36.53	36.36	36.53	36.32	8,000
Nov 15, 2022	36.42	36.42	36.19	36.29	36.08	2,900
Nov 14, 2022	36.50	36.52	36.23	36.23	36.02	1,300
Nov 11, 2022	36.59	36.59	36.40	36.50	36.29	1,400
Nov 10, 2022	36.12	36.50	36.12	36.48	36.27	11,000
Nov 09, 2022	35.78	35.85	35.54	35.54	35.33	1,500
Nov 08, 2022	35.93	35.93	35.78	35.91	35.70	47,900
Nov 07, 2022	35.58	35.68	35.55	35.66	35.45	36,800
Nov 04, 2022	35.49	35.64	35.32	35.53	35.32	22,600
Nov 03, 2022	35.18	35.26	35.11	35.17	34.96	132,900
Nov 02, 2022	35.64	35.90	35.57	35.57	35.36	1,200
Nov 01, 2022	35.81	35.82	35.64	35.69	35.48	7,400
Oct 31, 2022	35.76	35.76	35.66	35.72	35.51	6,300
Oct 28, 2022	35.57	35.85	35.57	35.85	35.64	4,800
Oct 27, 2022	35.56	35.56	35.46	35.46	35.25	6,200
Oct 26, 2022	35.26	35.48	35.26	35.37	35.16	2,400
Oct 25, 2022	35.03	35.03	35.03	35.03	34.83	400
Oct 24, 2022	34.66	34.78	34.66	34.78	34.58	21,700
Oct 21, 2022	34.23	34.61	34.23	34.56	34.36	10,500
Oct 20, 2022	34.31	34.31	33.98	34.03	33.83	8,600
Oct 19, 2022	34.43	34.43	34.20	34.37	34.17	106,600
Oct 18, 2022	34.76	34.76	34.63	34.72	34.52	6,000
Oct 17, 2022	34.13	34.50	34.13	34.40	34.20	12,000
Oct 14, 2022	34.36	34.36	33.86	33.86	33.66	13,400
Oct 13, 2022	33.22	34.28	33.22	34.28	34.08	11,000
Oct 12, 2022	33.72	33.72	33.58	33.58	33.38	6,900
Oct 11, 2022	33.80	33.97	33.67	33.70	33.50	80,100
Oct 07, 2022	34.63	34.63	34.11	34.16	33.96	3,600
Oct 06, 2022	35.28	35.29	34.79	34.79	34.59	26,000
Oct 05, 2022	35.49	35.55	35.46	35.46	35.25	17,500
Oct 04, 2022	35.82	35.82	35.70	35.73	35.52	1,700
Oct 03, 2022	34.63	35.22	34.63	35.09	34.89	7,500
Sept 30, 2022	34.57	34.75	34.47	34.47	34.27	4,700
Sept 29, 2022	34.38	34.44	34.38	34.40	34.20	700
Sept 28, 2022	34.23	34.84	34.23	34.78	34.58	2,600
Sept 27, 2022	34.52	34.52	34.20	34.22	34.02	1,200
Sept 26, 2022	34.44	34.47	34.26	34.37	34.17	1,000
Sept 23, 2022	34.91	34.91	34.50	34.56	34.36	4,300
Sept 23, 2022	0.271 Dividend
Sept 22, 2022	35.53	35.53	35.53	35.53	35.05	100
Sept 21, 2022	35.96	35.96	35.69	35.69	35.21	2,500
Sept 20, 2022	35.85	35.85	35.71	35.77	35.29	3,800
Sept 19, 2022	35.77	36.24	35.77	36.24	35.75	1,600
Sept 16, 2022	35.85	35.95	35.85	35.95	35.47	500
Sept 15, 2022	36.19	36.19	36.07	36.11	35.63	5,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7467-0.0043(-0.58%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,389.23-392.00(-1.23%)

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

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7467
-0.0043(-0.58%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,389.23
-392.00(-1.23%)