iShares MSCI Min Vol Global Index ETF (CAD-Hedged) (XMY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:09PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 29.77 | 29.77 | 29.76 | 29.76 | 29.76 | 400 |
| May 21, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| May 17, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| May 16, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| May 15, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| May 14, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| May 13, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 200 |
| May 10, 2024 | 28.94 | 29.58 | 28.94 | 29.58 | 29.58 | 100 |
| May 09, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| May 08, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| May 07, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| May 06, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| May 03, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| May 02, 2024 | 28.93 | 28.94 | 28.93 | 28.94 | 28.94 | 600 |
| May 01, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| Apr 30, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Apr 29, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Apr 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 25, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| Apr 24, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Apr 23, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Apr 22, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| Apr 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Apr 18, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| Apr 17, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 400 |
| Apr 16, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 100 |
| Apr 15, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Apr 12, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Apr 11, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Apr 10, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 200 |
| Apr 09, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 900 |
| Apr 08, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Apr 05, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Apr 04, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| Apr 03, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Apr 02, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| Apr 01, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| Mar 28, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Mar 27, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 500 |
| Mar 26, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Mar 25, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Mar 22, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| Mar 21, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| Mar 20, 2024 | 29.33 | 29.33 | 29.32 | 29.32 | 29.32 | 500 |
| Mar 19, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| Mar 18, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Mar 15, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Mar 14, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Mar 13, 2024 | 29.22 | 29.22 | 29.20 | 29.20 | 29.20 | 500 |
| Mar 12, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Mar 11, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Mar 08, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Mar 07, 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 29.13 | 200 |
| Mar 06, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 200 |
| Mar 05, 2024 | 28.92 | 29.00 | 28.92 | 29.00 | 29.00 | 1,900 |
| Mar 04, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Mar 01, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| Feb 29, 2024 | 28.94 | 28.95 | 28.94 | 28.94 | 28.94 | 1,200 |
| Feb 28, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| Feb 27, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Feb 26, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Feb 23, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Feb 22, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| Feb 21, 2024 | 28.85 | 28.85 | 28.84 | 28.84 | 28.84 | 800 |
| Feb 20, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Feb 16, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
| Feb 15, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| Feb 14, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| Feb 13, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| Feb 12, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Feb 09, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
| Feb 08, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| Feb 07, 2024 | 28.64 | 28.65 | 28.64 | 28.65 | 28.65 | 800 |
| Feb 06, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| Feb 05, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 700 |
| Feb 02, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Feb 01, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| Jan 31, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| Jan 30, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| Jan 29, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| Jan 26, 2024 | 28.41 | 28.41 | 28.38 | 28.38 | 28.38 | 100 |
| Jan 25, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Jan 24, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 200 |
| Jan 23, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| Jan 22, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 200 |
| Jan 19, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| Jan 18, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
| Jan 17, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| Jan 16, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 200 |
| Jan 15, 2024 | 28.03 | 28.30 | 28.03 | 28.30 | 28.30 | 100 |
| Jan 12, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| Jan 11, 2024 | 28.02 | 28.03 | 28.02 | 28.03 | 28.03 | 300 |
| Jan 10, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
| Jan 09, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 200 |
| Jan 08, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 600 |
| Jan 05, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| Jan 04, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| Jan 03, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| Jan 02, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| Dec 29, 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| *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.