iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada
· Delayed Price · Currency is CAD 87.82
-0.64 (-0.72%)
At close: Dec 5, 2025
TSX:XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.10 | 88.10 | 87.82 | 87.82 | 87.82 | -0.72% | 4,564 |
| Dec 4, 2025 | 88.41 | 88.46 | 88.41 | 88.46 | 88.46 | -0.10% | 2,209 |
| Dec 3, 2025 | 88.47 | 88.55 | 88.47 | 88.55 | 88.55 | -0.05% | 2,115 |
| Dec 2, 2025 | 89.00 | 89.00 | 88.38 | 88.59 | 88.59 | -0.25% | 2,019 |
| Dec 1, 2025 | 88.76 | 89.11 | 88.76 | 88.81 | 88.81 | -0.65% | 2,451 |
| Nov 28, 2025 | 89.32 | 89.39 | 89.25 | 89.39 | 89.39 | -0.07% | 799 |
| Nov 27, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.03% | 105 |
| Nov 26, 2025 | 89.51 | 89.51 | 89.48 | 89.48 | 89.48 | - | 748 |
| Nov 25, 2025 | 89.32 | 89.53 | 89.32 | 89.48 | 89.48 | 0.92% | 4,047 |
| Nov 24, 2025 | 88.72 | 88.72 | 88.64 | 88.66 | 88.66 | -0.27% | 2,093 |
| Nov 21, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 1.40% | 158 |
| Nov 20, 2025 | 88.24 | 88.24 | 87.67 | 87.67 | 87.67 | -0.30% | 4,777 |
| Nov 18, 2025 | 88.06 | 88.06 | 87.93 | 87.93 | 87.93 | -0.43% | 313 |
| Nov 17, 2025 | 88.30 | 88.46 | 88.30 | 88.31 | 88.31 | -0.47% | 1,334 |
| Nov 14, 2025 | 88.70 | 88.73 | 88.70 | 88.73 | 88.73 | 0.25% | 257 |
| Nov 13, 2025 | 88.80 | 88.80 | 88.51 | 88.51 | 88.51 | -0.41% | 556 |
| Nov 12, 2025 | 88.80 | 88.87 | 88.80 | 88.87 | 88.87 | 1.57% | 634 |
| Nov 11, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.36% | 202 |
| Nov 10, 2025 | 87.61 | 87.89 | 87.58 | 87.82 | 87.82 | 0.49% | 10,660 |
| Nov 7, 2025 | 87.40 | 87.40 | 87.39 | 87.39 | 87.39 | -0.08% | 502 |
| Nov 6, 2025 | 87.57 | 87.57 | 87.46 | 87.46 | 87.46 | -0.70% | 329 |
| Nov 5, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.31% | 664 |
| Nov 4, 2025 | 87.48 | 87.81 | 87.48 | 87.81 | 87.81 | 0.71% | 6,831 |
| Nov 3, 2025 | 87.36 | 87.36 | 87.19 | 87.19 | 87.19 | -0.27% | 520 |
| Oct 31, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | -0.21% | 507 |
| Oct 30, 2025 | 87.86 | 87.86 | 87.61 | 87.61 | 87.61 | 0.65% | 2,542 |
| Oct 29, 2025 | 87.64 | 87.64 | 87.04 | 87.04 | 87.04 | -1.45% | 1,795 |
| Oct 28, 2025 | 88.37 | 88.41 | 88.30 | 88.32 | 88.32 | -0.86% | 544 |
| Oct 27, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 0.30% | 465 |
| Oct 24, 2025 | 89.45 | 89.45 | 88.82 | 88.82 | 88.82 | -0.05% | 1,026 |
| Oct 22, 2025 | 89.30 | 89.30 | 88.86 | 88.86 | 88.86 | -0.34% | 2,034 |
| Oct 21, 2025 | 88.60 | 89.16 | 88.60 | 89.16 | 89.16 | - | 2,907 |
| Oct 20, 2025 | 88.46 | 89.16 | 88.46 | 89.16 | 89.16 | 0.77% | 1,343 |
| Oct 17, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.67% | 149 |
| Oct 16, 2025 | 88.70 | 88.70 | 87.89 | 87.89 | 87.89 | -1.14% | 4,955 |
| Oct 15, 2025 | 89.86 | 89.86 | 88.85 | 88.90 | 88.90 | -0.20% | 2,610 |
| Oct 14, 2025 | 88.85 | 89.26 | 88.85 | 89.08 | 89.08 | 0.63% | 2,376 |
| Oct 10, 2025 | 89.19 | 89.19 | 88.46 | 88.52 | 88.52 | -0.85% | 30,826 |
| Oct 9, 2025 | 88.94 | 89.30 | 88.94 | 89.28 | 89.28 | -0.06% | 797 |
| Oct 8, 2025 | 89.11 | 89.36 | 89.11 | 89.33 | 89.33 | 0.30% | 4,377 |
| Oct 7, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 0.11% | 354 |
| Oct 6, 2025 | 89.62 | 89.62 | 88.93 | 88.96 | 88.96 | -0.13% | 1,089 |
| Oct 3, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.26% | 291 |
| Oct 2, 2025 | 88.93 | 88.93 | 88.85 | 88.85 | 88.85 | -0.08% | 495 |
| Oct 1, 2025 | 88.72 | 88.94 | 88.72 | 88.92 | 88.92 | 0.18% | 4,362 |
| Sep 30, 2025 | 88.81 | 88.81 | 88.76 | 88.76 | 88.76 | 0.28% | 281 |
| Sep 29, 2025 | 88.26 | 88.51 | 88.26 | 88.51 | 88.51 | 0.19% | 696 |
| Sep 26, 2025 | 88.23 | 88.34 | 88.23 | 88.34 | 88.34 | 0.78% | 1,063 |
| Sep 25, 2025 | 87.53 | 87.68 | 87.47 | 87.66 | 87.66 | -0.20% | 1,724 |
| Sep 24, 2025 | 87.43 | 87.84 | 87.43 | 87.84 | 87.84 | 0.33% | 376 |
| Sep 23, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.32 | 0.53% | 338 |
| Sep 22, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.86 | -0.05% | 258 |
| Sep 19, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 86.90 | 0.23% | 319 |
| Sep 18, 2025 | 87.19 | 87.19 | 86.93 | 86.93 | 86.70 | 0.27% | 2,716 |
| Sep 17, 2025 | 86.82 | 86.82 | 86.70 | 86.70 | 86.47 | 0.57% | 2,487 |
| Sep 16, 2025 | 86.17 | 86.25 | 86.17 | 86.21 | 85.98 | -0.42% | 2,388 |
| Sep 15, 2025 | 86.90 | 86.90 | 86.57 | 86.57 | 86.34 | -1.51% | 337 |
| Sep 11, 2025 | 86.95 | 87.90 | 86.95 | 87.90 | 87.67 | 0.95% | 728 |
| Sep 10, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 86.84 | -0.43% | 189 |
| Sep 9, 2025 | 86.77 | 87.52 | 86.77 | 87.45 | 87.22 | 0.42% | 5,206 |
| Sep 8, 2025 | 86.70 | 87.08 | 86.70 | 87.08 | 86.85 | 0.42% | 1,641 |
| Sep 4, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.49 | 0.06% | 217 |
| Sep 2, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.44 | -0.16% | 195 |
| Aug 29, 2025 | 87.01 | 87.01 | 86.73 | 86.81 | 86.58 | 0.18% | 1,045 |
| Aug 28, 2025 | 86.56 | 86.65 | 86.54 | 86.65 | 86.42 | -0.43% | 569 |
| Aug 27, 2025 | 87.16 | 87.18 | 86.95 | 87.02 | 86.79 | 0.07% | 3,791 |
| Aug 26, 2025 | 86.85 | 86.96 | 86.85 | 86.96 | 86.73 | -0.24% | 314 |
| Aug 25, 2025 | 87.13 | 87.17 | 87.13 | 87.17 | 86.94 | -0.46% | 227 |
| Aug 22, 2025 | 87.94 | 87.94 | 87.57 | 87.57 | 87.34 | -0.38% | 330 |
| Aug 21, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.67 | -0.12% | 803 |
| Aug 20, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 87.78 | 0.65% | 206 |
| Aug 19, 2025 | 86.50 | 87.59 | 86.50 | 87.44 | 87.21 | 0.98% | 2,370 |
| Aug 18, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.36 | -0.08% | 108 |
| Aug 15, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.43 | 0.34% | 203 |
| Aug 14, 2025 | 86.42 | 86.42 | 86.37 | 86.37 | 86.14 | 0.02% | 759 |
| Aug 13, 2025 | 86.26 | 86.35 | 86.26 | 86.35 | 86.12 | 0.81% | 619 |
| Aug 11, 2025 | 85.59 | 85.95 | 85.56 | 85.66 | 85.43 | - | 1,545 |
| Aug 8, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.43 | 0.40% | 221 |
| Aug 7, 2025 | 85.32 | 85.33 | 85.32 | 85.32 | 85.10 | -0.62% | 2,756 |
| Aug 6, 2025 | 85.44 | 85.90 | 85.44 | 85.85 | 85.62 | -0.09% | 1,811 |
| Aug 5, 2025 | 85.72 | 85.93 | 85.71 | 85.93 | 85.70 | 0.55% | 1,311 |
| Aug 1, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.24 | -0.72% | 339 |
| Jul 31, 2025 | 86.96 | 87.00 | 86.08 | 86.08 | 85.85 | -0.38% | 627 |
| Jul 30, 2025 | 86.85 | 86.85 | 86.41 | 86.41 | 86.18 | -0.20% | 869 |
| Jul 29, 2025 | 85.82 | 86.67 | 85.82 | 86.58 | 86.35 | 0.56% | 8,323 |
| Jul 28, 2025 | 86.24 | 86.25 | 86.10 | 86.10 | 85.87 | -0.70% | 962 |
| Jul 25, 2025 | 86.06 | 86.71 | 86.06 | 86.71 | 86.48 | 0.76% | 979 |
| Jul 24, 2025 | 86.19 | 86.19 | 85.92 | 86.06 | 85.83 | 0.50% | 1,430 |
| Jul 23, 2025 | 85.17 | 85.66 | 85.17 | 85.63 | 85.41 | -0.49% | 2,679 |
| Jul 22, 2025 | 85.98 | 86.05 | 85.98 | 86.05 | 85.82 | 0.81% | 250 |
| Jul 21, 2025 | 85.55 | 85.60 | 85.36 | 85.36 | 85.14 | -0.19% | 1,702 |
| Jul 18, 2025 | 85.75 | 85.75 | 85.49 | 85.52 | 85.30 | -0.26% | 2,302 |
| Jul 17, 2025 | 85.24 | 85.75 | 85.24 | 85.75 | 85.52 | 0.69% | 1,042 |
| Jul 16, 2025 | 85.34 | 85.34 | 84.83 | 85.16 | 84.94 | 0.15% | 574 |
| Jul 15, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 84.81 | -0.76% | 217 |
| Jul 14, 2025 | 85.40 | 85.68 | 85.40 | 85.68 | 85.45 | 0.71% | 410 |
| Jul 11, 2025 | 85.23 | 85.23 | 85.08 | 85.08 | 84.86 | -0.92% | 388 |
| Jul 10, 2025 | 86.25 | 86.25 | 85.87 | 85.87 | 85.64 | -0.06% | 553 |
| Jul 8, 2025 | 85.80 | 85.92 | 85.80 | 85.92 | 85.69 | 0.14% | 385 |
| Jul 7, 2025 | 85.74 | 86.02 | 85.74 | 85.80 | 85.57 | 0.12% | 767 |