iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada
· Delayed Price · Currency is CAD 89.47
+0.67 (0.75%)
At close: Feb 27, 2026
TSX:XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | 0.75% | 141 |
| Feb 26, 2026 | 88.59 | 88.85 | 88.59 | 88.80 | 88.80 | 0.42% | 725 |
| Feb 25, 2026 | 88.43 | 88.44 | 88.43 | 88.43 | 88.43 | 0.48% | 2,466 |
| Feb 23, 2026 | 88.22 | 88.22 | 87.95 | 88.01 | 88.01 | -0.24% | 1,039 |
| Feb 20, 2026 | 88.33 | 88.33 | 88.15 | 88.22 | 88.22 | 0.14% | 3,051 |
| Feb 19, 2026 | 88.68 | 88.68 | 88.00 | 88.10 | 88.10 | -0.12% | 1,429 |
| Feb 18, 2026 | 88.11 | 88.21 | 88.04 | 88.21 | 88.21 | 0.59% | 1,483 |
| Feb 17, 2026 | 88.41 | 88.41 | 87.69 | 87.69 | 87.69 | -0.02% | 4,651 |
| Feb 13, 2026 | 87.67 | 87.71 | 87.67 | 87.71 | 87.71 | 0.78% | 364 |
| Feb 12, 2026 | 87.45 | 87.47 | 87.03 | 87.03 | 87.03 | -0.51% | 1,313 |
| Feb 11, 2026 | 87.32 | 87.48 | 87.28 | 87.48 | 87.48 | 0.24% | 3,291 |
| Feb 10, 2026 | 87.35 | 87.35 | 87.27 | 87.27 | 87.27 | 0.05% | 4,080 |
| Feb 9, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | -0.64% | 665 |
| Feb 6, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 0.71% | 282 |
| Feb 5, 2026 | 87.30 | 87.30 | 87.17 | 87.17 | 87.17 | -0.22% | 766 |
| Feb 4, 2026 | 86.87 | 87.36 | 86.87 | 87.36 | 87.36 | 0.53% | 821 |
| Feb 3, 2026 | 86.92 | 86.92 | 86.70 | 86.90 | 86.90 | -0.10% | 1,926 |
| Feb 2, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.94% | 404 |
| Jan 30, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.61% | 304 |
| Jan 29, 2026 | 85.82 | 86.22 | 85.65 | 85.66 | 85.66 | -1.11% | 1,590 |
| Jan 28, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -0.32% | 317 |
| Jan 27, 2026 | 87.00 | 87.07 | 86.90 | 86.90 | 86.90 | -1.14% | 749 |
| Jan 26, 2026 | 87.16 | 87.93 | 87.16 | 87.90 | 87.90 | 0.85% | 1,790 |
| Jan 23, 2026 | 87.13 | 87.16 | 87.00 | 87.16 | 87.16 | -0.64% | 1,140 |
| Jan 22, 2026 | 87.69 | 87.72 | 87.69 | 87.72 | 87.72 | 0.18% | 576 |
| Jan 21, 2026 | 87.11 | 87.59 | 87.11 | 87.56 | 87.56 | 0.70% | 791 |
| Jan 20, 2026 | 87.25 | 87.25 | 86.90 | 86.96 | 86.96 | -0.38% | 10,268 |
| Jan 19, 2026 | 87.34 | 87.34 | 87.15 | 87.29 | 87.29 | -1.12% | 3,775 |
| Jan 16, 2026 | 88.21 | 88.28 | 88.21 | 88.28 | 88.28 | 0.18% | 315 |
| Jan 15, 2026 | 88.09 | 88.40 | 88.09 | 88.12 | 88.12 | 0.02% | 3,838 |
| Jan 14, 2026 | 87.90 | 88.10 | 87.90 | 88.10 | 88.10 | 0.32% | 613 |
| Jan 13, 2026 | 87.79 | 87.82 | 87.67 | 87.82 | 87.82 | -0.41% | 1,021 |
| Jan 12, 2026 | 87.89 | 88.18 | 87.89 | 88.18 | 88.18 | -0.20% | 2,616 |
| Jan 9, 2026 | 88.34 | 88.47 | 88.34 | 88.36 | 88.36 | 0.45% | 489 |
| Jan 8, 2026 | 88.02 | 88.02 | 87.95 | 87.96 | 87.96 | 0.40% | 1,405 |
| Jan 7, 2026 | 88.01 | 88.01 | 87.59 | 87.61 | 87.61 | -0.15% | 1,297 |
| Jan 6, 2026 | 87.03 | 87.74 | 87.03 | 87.74 | 87.74 | 1.06% | 9,751 |
| Jan 5, 2026 | 86.45 | 86.82 | 86.45 | 86.82 | 86.82 | 0.57% | 962 |
| Jan 2, 2026 | 87.15 | 87.15 | 86.32 | 86.33 | 86.33 | -0.58% | 16,011 |
| Dec 31, 2025 | 87.20 | 87.20 | 86.83 | 86.83 | 86.83 | -0.62% | 454 |
| Dec 30, 2025 | 87.66 | 87.66 | 87.31 | 87.37 | 87.37 | -0.27% | 778 |
| Dec 29, 2025 | 87.55 | 87.61 | 87.55 | 87.61 | 87.37 | 0.24% | 10,828 |
| Dec 23, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.16 | -0.30% | 397 |
| Dec 22, 2025 | 87.57 | 87.66 | 87.25 | 87.66 | 87.42 | 0.07% | 7,096 |
| Dec 19, 2025 | 87.50 | 87.60 | 87.50 | 87.60 | 87.35 | 0.59% | 305 |
| Dec 18, 2025 | 87.03 | 87.08 | 86.85 | 87.08 | 86.84 | -0.01% | 3,833 |
| Dec 17, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.85 | 0.30% | 259 |
| Dec 16, 2025 | 87.00 | 87.00 | 86.61 | 86.83 | 86.59 | -0.79% | 3,534 |
| Dec 15, 2025 | 87.37 | 87.52 | 87.18 | 87.52 | 87.28 | 0.32% | 4,905 |
| Dec 12, 2025 | 87.30 | 87.30 | 87.24 | 87.24 | 87.00 | -0.01% | 454 |
| Dec 11, 2025 | 86.40 | 87.25 | 86.40 | 87.25 | 87.01 | 0.40% | 1,294 |
| Dec 10, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.66 | -0.11% | 111 |
| Dec 9, 2025 | 87.05 | 87.05 | 87.00 | 87.00 | 86.76 | -0.26% | 436 |
| Dec 8, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 86.99 | -0.67% | 135 |
| Dec 5, 2025 | 88.10 | 88.10 | 87.82 | 87.82 | 87.58 | -0.72% | 4,564 |
| Dec 4, 2025 | 88.41 | 88.46 | 88.41 | 88.46 | 88.21 | -0.10% | 2,209 |
| Dec 3, 2025 | 88.47 | 88.55 | 88.47 | 88.55 | 88.30 | -0.05% | 2,115 |
| Dec 2, 2025 | 89.00 | 89.00 | 88.38 | 88.59 | 88.34 | -0.25% | 2,019 |
| Dec 1, 2025 | 88.76 | 89.11 | 88.76 | 88.81 | 88.56 | -0.65% | 2,451 |
| Nov 28, 2025 | 89.32 | 89.39 | 89.25 | 89.39 | 89.14 | -0.07% | 799 |
| Nov 27, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.20 | -0.03% | 105 |
| Nov 26, 2025 | 89.51 | 89.51 | 89.48 | 89.48 | 89.23 | - | 748 |
| Nov 25, 2025 | 89.32 | 89.53 | 89.32 | 89.48 | 89.23 | 0.92% | 4,047 |
| Nov 24, 2025 | 88.72 | 88.72 | 88.64 | 88.66 | 88.41 | -0.27% | 2,093 |
| Nov 21, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.65 | 1.40% | 158 |
| Nov 20, 2025 | 88.24 | 88.24 | 87.67 | 87.67 | 87.43 | -0.30% | 4,777 |
| Nov 18, 2025 | 88.06 | 88.06 | 87.93 | 87.93 | 87.69 | -0.43% | 313 |
| Nov 17, 2025 | 88.30 | 88.46 | 88.30 | 88.31 | 88.06 | -0.47% | 1,334 |
| Nov 14, 2025 | 88.70 | 88.73 | 88.70 | 88.73 | 88.48 | 0.25% | 257 |
| Nov 13, 2025 | 88.80 | 88.80 | 88.51 | 88.51 | 88.26 | -0.41% | 556 |
| Nov 12, 2025 | 88.80 | 88.87 | 88.80 | 88.87 | 88.62 | 1.57% | 634 |
| Nov 11, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.26 | -0.36% | 202 |
| Nov 10, 2025 | 87.61 | 87.89 | 87.58 | 87.82 | 87.58 | 0.49% | 10,660 |
| Nov 7, 2025 | 87.40 | 87.40 | 87.39 | 87.39 | 87.15 | -0.08% | 502 |
| Nov 6, 2025 | 87.57 | 87.57 | 87.46 | 87.46 | 87.22 | -0.70% | 329 |
| Nov 5, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 87.83 | 0.31% | 664 |
| Nov 4, 2025 | 87.48 | 87.81 | 87.48 | 87.81 | 87.57 | 0.71% | 6,831 |
| Nov 3, 2025 | 87.36 | 87.36 | 87.19 | 87.19 | 86.95 | -0.27% | 520 |
| Oct 31, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.19 | -0.21% | 507 |
| Oct 30, 2025 | 87.86 | 87.86 | 87.61 | 87.61 | 87.37 | 0.65% | 2,542 |
| Oct 29, 2025 | 87.64 | 87.64 | 87.04 | 87.04 | 86.80 | -1.45% | 1,795 |
| Oct 28, 2025 | 88.37 | 88.41 | 88.30 | 88.32 | 88.07 | -0.86% | 544 |
| Oct 27, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 88.84 | 0.30% | 465 |
| Oct 24, 2025 | 89.45 | 89.45 | 88.82 | 88.82 | 88.57 | -0.05% | 1,026 |
| Oct 22, 2025 | 89.30 | 89.30 | 88.86 | 88.86 | 88.61 | -0.34% | 2,034 |
| Oct 21, 2025 | 88.60 | 89.16 | 88.60 | 89.16 | 88.91 | - | 2,907 |
| Oct 20, 2025 | 88.46 | 89.16 | 88.46 | 89.16 | 88.91 | 0.77% | 1,343 |
| Oct 17, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.23 | 0.67% | 149 |
| Oct 16, 2025 | 88.70 | 88.70 | 87.89 | 87.89 | 87.65 | -1.14% | 4,955 |
| Oct 15, 2025 | 89.86 | 89.86 | 88.85 | 88.90 | 88.65 | -0.20% | 2,610 |
| Oct 14, 2025 | 88.85 | 89.26 | 88.85 | 89.08 | 88.83 | 0.63% | 2,376 |
| Oct 10, 2025 | 89.19 | 89.19 | 88.46 | 88.52 | 88.27 | -0.85% | 30,826 |
| Oct 9, 2025 | 88.94 | 89.30 | 88.94 | 89.28 | 89.03 | -0.06% | 797 |
| Oct 8, 2025 | 89.11 | 89.36 | 89.11 | 89.33 | 89.08 | 0.30% | 4,377 |
| Oct 7, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 88.81 | 0.11% | 354 |
| Oct 6, 2025 | 89.62 | 89.62 | 88.93 | 88.96 | 88.71 | -0.13% | 1,089 |
| Oct 3, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 88.83 | 0.26% | 291 |
| Oct 2, 2025 | 88.93 | 88.93 | 88.85 | 88.85 | 88.60 | -0.08% | 495 |
| Oct 1, 2025 | 88.72 | 88.94 | 88.72 | 88.92 | 88.67 | 0.18% | 4,362 |
| Sep 30, 2025 | 88.81 | 88.81 | 88.76 | 88.76 | 88.51 | 0.28% | 281 |