iShares MSCI Min Vol USA Index ETF (TSX:XMU)
Canada
· Delayed Price · Currency is CAD 85.94
+0.31 (0.36%)
Apr 28, 2026, 3:34 PM EST
TSX:XMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 0.29% | 239 |
| Apr 27, 2026 | 86.01 | 86.02 | 85.69 | 85.69 | 85.69 | -0.63% | 811 |
| Apr 24, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -0.35% | 114 |
| Apr 23, 2026 | 86.21 | 86.53 | 86.21 | 86.53 | 86.53 | 0.38% | 799 |
| Apr 22, 2026 | 86.05 | 86.20 | 86.05 | 86.20 | 86.20 | -0.05% | 425 |
| Apr 21, 2026 | 86.45 | 86.45 | 86.24 | 86.24 | 86.24 | -0.39% | 393 |
| Apr 20, 2026 | 86.88 | 87.13 | 86.58 | 86.58 | 86.58 | -0.51% | 914 |
| Apr 17, 2026 | 86.91 | 87.02 | 86.91 | 87.02 | 87.02 | 0.27% | 669 |
| Apr 16, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.29% | 237 |
| Apr 15, 2026 | 86.31 | 86.54 | 86.31 | 86.54 | 86.54 | 0.06% | 514 |
| Apr 14, 2026 | 86.01 | 86.49 | 86.01 | 86.49 | 86.49 | 0.23% | 1,450 |
| Apr 13, 2026 | 86.04 | 86.32 | 86.03 | 86.29 | 86.29 | 0.26% | 978 |
| Apr 10, 2026 | 87.27 | 87.27 | 86.03 | 86.07 | 86.07 | -1.15% | 933 |
| Apr 9, 2026 | 87.04 | 87.07 | 87.04 | 87.07 | 87.07 | -0.33% | 2,007 |
| Apr 8, 2026 | 87.29 | 87.36 | 87.29 | 87.36 | 87.36 | 0.71% | 422 |
| Apr 7, 2026 | 86.94 | 86.94 | 86.74 | 86.74 | 86.74 | -0.26% | 6,007 |
| Apr 2, 2026 | 87.00 | 87.00 | 86.97 | 86.97 | 86.97 | 0.67% | 1,257 |
| Apr 1, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | -0.21% | 217 |
| Mar 31, 2026 | 86.22 | 86.57 | 86.22 | 86.57 | 86.57 | 1.17% | 3,065 |
| Mar 30, 2026 | 85.39 | 85.57 | 85.39 | 85.57 | 85.57 | 0.71% | 623 |
| Mar 27, 2026 | 85.25 | 85.25 | 84.97 | 84.97 | 84.97 | -0.96% | 896 |
| Mar 26, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.42% | 248 |
| Mar 25, 2026 | 86.51 | 86.51 | 86.15 | 86.15 | 85.85 | 0.51% | 1,612 |
| Mar 24, 2026 | 85.79 | 85.79 | 85.71 | 85.71 | 85.41 | -0.10% | 384 |
| Mar 23, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.50 | 0.85% | 390 |
| Mar 20, 2026 | 85.93 | 85.93 | 85.08 | 85.08 | 84.79 | -1.05% | 2,056 |
| Mar 19, 2026 | 86.33 | 86.33 | 85.98 | 85.98 | 85.68 | -0.61% | 658 |
| Mar 18, 2026 | 86.80 | 86.80 | 86.50 | 86.51 | 86.21 | -1.46% | 1,610 |
| Mar 17, 2026 | 88.25 | 88.25 | 87.79 | 87.79 | 87.49 | 0.14% | 1,469 |
| Mar 16, 2026 | 87.67 | 87.67 | 87.67 | 87.67 | 87.37 | 0.17% | 146 |
| Mar 13, 2026 | 87.80 | 87.80 | 87.43 | 87.52 | 87.22 | 0.25% | 509 |
| Mar 12, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.00 | 0.43% | 284 |
| Mar 11, 2026 | 86.97 | 87.00 | 86.93 | 86.93 | 86.63 | -0.55% | 560 |
| Mar 10, 2026 | 87.41 | 87.41 | 87.41 | 87.41 | 87.11 | -0.73% | 351 |
| Mar 9, 2026 | 87.50 | 88.06 | 86.99 | 88.05 | 87.75 | -0.03% | 1,002 |
| Mar 6, 2026 | 87.80 | 88.08 | 87.80 | 88.08 | 87.78 | -0.87% | 557 |
| Mar 5, 2026 | 88.86 | 88.86 | 88.85 | 88.85 | 88.54 | -0.24% | 419 |
| Mar 3, 2026 | 89.12 | 89.17 | 89.06 | 89.06 | 88.75 | -0.80% | 1,237 |
| Mar 2, 2026 | 89.02 | 89.88 | 89.02 | 89.78 | 89.47 | 0.35% | 2,755 |
| Feb 27, 2026 | 89.47 | 89.47 | 89.47 | 89.47 | 89.16 | 0.75% | 141 |
| Feb 26, 2026 | 88.59 | 88.85 | 88.59 | 88.80 | 88.49 | 0.42% | 725 |
| Feb 25, 2026 | 88.43 | 88.44 | 88.43 | 88.43 | 88.13 | 0.48% | 2,466 |
| Feb 23, 2026 | 88.22 | 88.22 | 87.95 | 88.01 | 87.71 | -0.24% | 1,039 |
| Feb 20, 2026 | 88.33 | 88.33 | 88.15 | 88.22 | 87.92 | 0.14% | 3,051 |
| Feb 19, 2026 | 88.68 | 88.68 | 88.00 | 88.10 | 87.80 | -0.12% | 1,429 |
| Feb 18, 2026 | 88.11 | 88.21 | 88.04 | 88.21 | 87.91 | 0.59% | 1,483 |
| Feb 17, 2026 | 88.41 | 88.41 | 87.69 | 87.69 | 87.39 | -0.02% | 4,651 |
| Feb 13, 2026 | 87.67 | 87.71 | 87.67 | 87.71 | 87.41 | 0.78% | 364 |
| Feb 12, 2026 | 87.45 | 87.47 | 87.03 | 87.03 | 86.73 | -0.51% | 1,313 |
| Feb 11, 2026 | 87.32 | 87.48 | 87.28 | 87.48 | 87.18 | 0.24% | 3,291 |
| Feb 10, 2026 | 87.35 | 87.35 | 87.27 | 87.27 | 86.97 | 0.05% | 4,080 |
| Feb 9, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 86.93 | -0.64% | 665 |
| Feb 6, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.49 | 0.71% | 282 |
| Feb 5, 2026 | 87.30 | 87.30 | 87.17 | 87.17 | 86.87 | -0.22% | 766 |
| Feb 4, 2026 | 86.87 | 87.36 | 86.87 | 87.36 | 87.06 | 0.53% | 821 |
| Feb 3, 2026 | 86.92 | 86.92 | 86.70 | 86.90 | 86.60 | -0.10% | 1,926 |
| Feb 2, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.69 | 0.94% | 404 |
| Jan 30, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 85.88 | 0.61% | 304 |
| Jan 29, 2026 | 85.82 | 86.22 | 85.65 | 85.66 | 85.36 | -1.11% | 1,590 |
| Jan 28, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.32 | -0.32% | 317 |
| Jan 27, 2026 | 87.00 | 87.07 | 86.90 | 86.90 | 86.60 | -1.14% | 749 |
| Jan 26, 2026 | 87.16 | 87.93 | 87.16 | 87.90 | 87.60 | 0.85% | 1,790 |
| Jan 23, 2026 | 87.13 | 87.16 | 87.00 | 87.16 | 86.86 | -0.64% | 1,140 |
| Jan 22, 2026 | 87.69 | 87.72 | 87.69 | 87.72 | 87.42 | 0.18% | 576 |
| Jan 21, 2026 | 87.11 | 87.59 | 87.11 | 87.56 | 87.26 | 0.70% | 791 |
| Jan 20, 2026 | 87.25 | 87.25 | 86.90 | 86.96 | 86.66 | -0.38% | 10,268 |
| Jan 19, 2026 | 87.34 | 87.34 | 87.15 | 87.29 | 86.99 | -1.12% | 3,775 |
| Jan 16, 2026 | 88.21 | 88.28 | 88.21 | 88.28 | 87.98 | 0.18% | 315 |
| Jan 15, 2026 | 88.09 | 88.40 | 88.09 | 88.12 | 87.82 | 0.02% | 3,838 |
| Jan 14, 2026 | 87.90 | 88.10 | 87.90 | 88.10 | 87.80 | 0.32% | 613 |
| Jan 13, 2026 | 87.79 | 87.82 | 87.67 | 87.82 | 87.52 | -0.41% | 1,021 |
| Jan 12, 2026 | 87.89 | 88.18 | 87.89 | 88.18 | 87.88 | -0.20% | 2,616 |
| Jan 9, 2026 | 88.34 | 88.47 | 88.34 | 88.36 | 88.06 | 0.45% | 489 |
| Jan 8, 2026 | 88.02 | 88.02 | 87.95 | 87.96 | 87.66 | 0.40% | 1,405 |
| Jan 7, 2026 | 88.01 | 88.01 | 87.59 | 87.61 | 87.31 | -0.15% | 1,297 |
| Jan 6, 2026 | 87.03 | 87.74 | 87.03 | 87.74 | 87.44 | 1.06% | 9,751 |
| Jan 5, 2026 | 86.45 | 86.82 | 86.45 | 86.82 | 86.52 | 0.57% | 962 |
| Jan 2, 2026 | 87.15 | 87.15 | 86.32 | 86.33 | 86.03 | -0.58% | 16,011 |
| Dec 31, 2025 | 87.20 | 87.20 | 86.83 | 86.83 | 86.53 | -0.62% | 454 |
| Dec 30, 2025 | 87.66 | 87.66 | 87.31 | 87.37 | 87.07 | -0.27% | 778 |
| Dec 29, 2025 | 87.55 | 87.61 | 87.55 | 87.61 | 87.06 | 0.24% | 10,828 |
| Dec 23, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 86.86 | -0.30% | 397 |
| Dec 22, 2025 | 87.57 | 87.66 | 87.25 | 87.66 | 87.11 | 0.07% | 7,096 |
| Dec 19, 2025 | 87.50 | 87.60 | 87.50 | 87.60 | 87.05 | 0.59% | 305 |
| Dec 18, 2025 | 87.03 | 87.08 | 86.85 | 87.08 | 86.54 | -0.01% | 3,833 |
| Dec 17, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.55 | 0.30% | 259 |
| Dec 16, 2025 | 87.00 | 87.00 | 86.61 | 86.83 | 86.29 | -0.79% | 3,534 |
| Dec 15, 2025 | 87.37 | 87.52 | 87.18 | 87.52 | 86.98 | 0.32% | 4,905 |
| Dec 12, 2025 | 87.30 | 87.30 | 87.24 | 87.24 | 86.70 | -0.01% | 454 |
| Dec 11, 2025 | 86.40 | 87.25 | 86.40 | 87.25 | 86.71 | 0.40% | 1,294 |
| Dec 10, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.36 | -0.11% | 111 |
| Dec 9, 2025 | 87.05 | 87.05 | 87.00 | 87.00 | 86.46 | -0.26% | 436 |
| Dec 8, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 86.69 | -0.67% | 135 |
| Dec 5, 2025 | 88.10 | 88.10 | 87.82 | 87.82 | 87.27 | -0.72% | 4,564 |
| Dec 4, 2025 | 88.41 | 88.46 | 88.41 | 88.46 | 87.91 | -0.10% | 2,209 |
| Dec 3, 2025 | 88.47 | 88.55 | 88.47 | 88.55 | 88.00 | -0.05% | 2,115 |
| Dec 2, 2025 | 89.00 | 89.00 | 88.38 | 88.59 | 88.04 | -0.25% | 2,019 |
| Dec 1, 2025 | 88.76 | 89.11 | 88.76 | 88.81 | 88.26 | -0.65% | 2,451 |
| Nov 28, 2025 | 89.32 | 89.39 | 89.25 | 89.39 | 88.83 | -0.07% | 799 |
| Nov 27, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 88.89 | -0.03% | 105 |