Canada markets open in 5 hours 38 minutes

iShares MSCI Min Vol Global Index ETF (XMW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
49.72+0.12 (+0.24%)
At close: 02:19PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202449.6549.7249.6549.7249.72500
Apr 23, 202449.5949.7149.5849.6049.601,700
Apr 22, 202449.5649.7349.5649.6049.601,400
Apr 19, 202449.3649.4049.3349.4049.402,800
Apr 18, 202449.1749.2549.1749.2549.25800
Apr 17, 202449.1549.1649.1049.1449.1417,900
Apr 16, 202449.3149.3749.2749.2949.291,400
Apr 15, 202449.5449.5449.4449.4449.44300
Apr 12, 202449.6449.6449.4849.4849.48900
Apr 11, 202449.7449.8649.7249.7249.72500
Apr 10, 202449.7749.7749.7449.7449.74300
Apr 09, 202449.7249.8749.7249.8749.871,100
Apr 08, 202449.8449.8449.8449.8449.84200
Apr 05, 202449.7149.8349.6749.7649.761,100
Apr 04, 202449.8049.8149.6249.6249.621,800
Apr 03, 202449.7849.7949.7749.7749.772,800
Apr 02, 202450.2550.2550.2550.2550.25-
Apr 01, 202450.2150.2950.1750.2550.25900
Mar 28, 202450.3350.3650.2750.3550.351,400
Mar 27, 202450.3250.3750.2850.3750.371,600
Mar 26, 202449.9650.1149.9650.1050.10800
Mar 25, 202450.1050.1250.0950.0950.09700
Mar 22, 202450.2750.3350.2650.3350.331,900
Mar 21, 202449.9450.1749.9450.1650.162,100
Mar 20, 202450.1550.1549.9249.9249.924,000
Mar 19, 202450.0050.1150.0050.1150.112,400
Mar 18, 202449.9549.9749.8949.8949.893,400
Mar 15, 202449.8049.8149.8049.8149.811,300
Mar 14, 202449.7649.8049.7649.8049.80400
Mar 13, 202449.6849.6949.6349.6549.65900
Mar 12, 202449.9549.9649.9549.9549.951,200
Mar 11, 202449.6449.6449.6449.6449.64200
Mar 08, 202449.5649.7349.5649.7249.728,400
Mar 07, 202449.5849.5849.5849.5849.58300
Mar 06, 202449.6049.6049.4749.4749.471,400
Mar 05, 202449.4149.4149.4049.4049.40400
Mar 04, 202449.4849.5649.4849.5249.52800
Mar 01, 202449.5849.5849.4649.5549.55800
Feb 29, 202449.3249.4349.3249.4349.431,700
Feb 28, 202449.5949.5949.4149.4749.47600
Feb 27, 202449.4049.4549.3949.4549.45800
Feb 26, 202449.5049.5049.4049.4049.40700
Feb 23, 202449.5849.6149.5749.6149.611,000
Feb 22, 202449.1649.4049.1649.4049.402,400
Feb 21, 202449.0749.0749.0049.0349.03900
Feb 20, 202448.9549.1848.9549.0749.071,400
Feb 16, 202448.8748.9048.7848.7848.782,500
Feb 15, 202448.6848.6848.6448.6648.66800
Feb 14, 202448.5548.6448.5048.6448.64700
Feb 13, 202448.4448.4748.3448.4248.423,200
Feb 12, 202448.3048.3248.3048.3248.32300
Feb 09, 202448.2848.2848.2848.2848.28300
Feb 08, 202448.3548.3548.2748.2748.271,500
Feb 07, 202448.5548.6648.5548.6048.60400
Feb 06, 202448.6248.7248.5748.5748.572,100
Feb 05, 202448.4548.6348.4448.6348.63600
Feb 02, 202448.4748.5648.3248.4648.462,400
Feb 01, 202448.2748.4648.1748.4648.461,100
Jan 31, 202448.2048.3248.1248.1348.132,800
Jan 30, 202448.2448.2448.2348.2348.23300
Jan 29, 202448.3048.3048.2548.3048.30700
Jan 26, 202448.2948.3448.2348.2348.2374,300
Jan 25, 202448.3548.4048.1848.2548.251,300
Jan 24, 202448.3248.4348.3248.4348.43500
Jan 23, 202448.0948.1348.0848.1248.124,200
Jan 22, 202447.9248.1047.9248.1048.10600
Jan 19, 202447.8947.9747.8747.8747.871,700
Jan 18, 202447.7447.9647.7447.9647.962,000
Jan 17, 202447.8947.9847.8547.8647.867,000
Jan 16, 202448.0548.0847.9647.9947.993,800
Jan 15, 202448.2248.2248.1648.1648.16500
Jan 12, 202447.9447.9947.9447.9947.99300
Jan 11, 202447.6747.6747.6747.6747.67100
Jan 10, 202447.5347.5547.5347.5547.551,600
Jan 09, 202447.5447.5647.5047.5647.56400
Jan 08, 202447.3047.5347.3047.5347.533,300
Jan 05, 202447.3647.3647.2247.2847.281,600
Jan 04, 202447.4547.4547.2847.2847.28600
Jan 03, 202447.3347.3347.3047.3047.30400
Jan 02, 202447.0747.2447.0747.2447.243,600
Dec 29, 202346.7146.8546.7146.8546.851,600
Dec 28, 202346.7246.8146.7046.7846.783,700
Dec 28, 20230.634 Dividend
Dec 27, 202346.9147.1246.9147.0946.465,300
Dec 22, 202347.0147.0546.9846.9946.361,900
Dec 21, 202346.7646.8546.7646.8546.22300
Dec 20, 202347.1347.1346.7046.7046.075,000
Dec 19, 202347.1947.2847.1747.1746.5313,200
Dec 18, 202347.3247.4047.3247.4046.76700
Dec 15, 202347.2547.2547.1347.1546.521,900
Dec 14, 202347.8047.8047.5847.5846.941,200
Dec 13, 202347.9948.2147.9948.2147.562,500
Dec 12, 202347.7847.7847.7847.7847.14-
Dec 11, 202347.6047.7747.6047.7747.13500
Dec 08, 202347.5447.5447.4047.5146.87600
Dec 07, 202347.7147.7147.5747.6346.99800
Dec 06, 202347.5847.5847.4647.5346.89800
Dec 05, 202347.3547.3547.3547.3546.71100
Dec 04, 202347.3947.4247.3747.4246.78600
Dec 01, 202347.2347.2847.2347.2846.64500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...