iShares MSCI Min Vol Global Index ETF (TSX:XMW)
Canada
· Delayed Price · Currency is CAD 58.41
-0.54 (-0.92%)
At close: Dec 5, 2025
TSX:XMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.80 | 58.80 | 58.47 | 58.47 | - | -0.81% | 1,872 |
| Dec 4, 2025 | 59.05 | 59.05 | 58.94 | 58.95 | 58.95 | 0.10% | 1,596 |
| Dec 3, 2025 | 58.91 | 58.91 | 58.89 | 58.89 | 58.89 | -0.36% | 1,476 |
| Dec 2, 2025 | 59.07 | 59.12 | 58.98 | 59.10 | 59.10 | -0.35% | 991 |
| Dec 1, 2025 | 59.35 | 59.35 | 59.31 | 59.31 | 59.31 | -0.45% | 528 |
| Nov 28, 2025 | 59.49 | 59.58 | 59.47 | 59.58 | 59.58 | -0.37% | 1,892 |
| Nov 27, 2025 | 59.97 | 59.97 | 59.80 | 59.80 | 59.80 | -0.07% | 400 |
| Nov 26, 2025 | 59.99 | 59.99 | 59.84 | 59.84 | 59.84 | -0.13% | 1,239 |
| Nov 25, 2025 | 59.89 | 59.94 | 59.81 | 59.92 | 59.92 | 0.84% | 2,701 |
| Nov 24, 2025 | 59.40 | 59.57 | 59.31 | 59.42 | 59.42 | -0.08% | 2,815 |
| Nov 21, 2025 | 59.17 | 59.69 | 59.17 | 59.47 | 59.47 | 0.95% | 4,018 |
| Nov 20, 2025 | 59.13 | 59.14 | 58.90 | 58.91 | 58.91 | -0.08% | 6,576 |
| Nov 19, 2025 | 58.89 | 58.99 | 58.87 | 58.96 | 58.96 | 0.07% | 1,289 |
| Nov 18, 2025 | 58.96 | 58.96 | 58.86 | 58.92 | 58.92 | -0.69% | 2,530 |
| Nov 17, 2025 | 59.53 | 59.57 | 59.33 | 59.33 | 59.33 | -0.20% | 547 |
| Nov 14, 2025 | 59.34 | 59.45 | 59.25 | 59.45 | 59.45 | 0.05% | 920 |
| Nov 13, 2025 | 59.43 | 59.59 | 59.42 | 59.42 | 59.42 | -0.08% | 3,058 |
| Nov 12, 2025 | 59.56 | 59.57 | 59.47 | 59.47 | 59.47 | 1.11% | 2,326 |
| Nov 10, 2025 | 58.65 | 58.82 | 58.57 | 58.82 | 58.82 | 0.29% | 3,804 |
| Nov 7, 2025 | 58.67 | 58.67 | 58.53 | 58.65 | 58.65 | -0.07% | 1,365 |
| Nov 6, 2025 | 58.68 | 58.71 | 58.65 | 58.69 | 58.69 | -0.17% | 2,359 |
| Nov 5, 2025 | 58.85 | 58.85 | 58.79 | 58.79 | 58.79 | 0.39% | 306 |
| Nov 4, 2025 | 58.46 | 58.56 | 58.46 | 58.56 | 58.56 | 0.39% | 766 |
| Nov 3, 2025 | 58.45 | 58.45 | 58.19 | 58.33 | 58.33 | 0.12% | 1,862 |
| Oct 31, 2025 | 58.20 | 58.31 | 58.20 | 58.26 | 58.26 | -0.41% | 3,514 |
| Oct 30, 2025 | 58.56 | 58.56 | 58.50 | 58.50 | 58.50 | 0.62% | 643 |
| Oct 29, 2025 | 58.41 | 58.41 | 58.14 | 58.14 | 58.14 | -1.36% | 663 |
| Oct 28, 2025 | 59.30 | 59.30 | 58.94 | 58.94 | 58.94 | -0.82% | 1,410 |
| Oct 27, 2025 | 59.32 | 59.43 | 59.30 | 59.43 | 59.43 | 0.10% | 714 |
| Oct 24, 2025 | 59.48 | 59.48 | 59.37 | 59.37 | 59.37 | 0.12% | 4,769 |
| Oct 23, 2025 | 59.29 | 59.32 | 59.27 | 59.30 | 59.30 | -0.30% | 883 |
| Oct 22, 2025 | 59.56 | 59.56 | 59.35 | 59.48 | 59.48 | 0.03% | 2,562 |
| Oct 21, 2025 | 59.45 | 59.46 | 59.41 | 59.46 | 59.46 | -0.30% | 1,755 |
| Oct 20, 2025 | 59.44 | 59.66 | 59.44 | 59.64 | 59.64 | 1.22% | 1,428 |
| Oct 16, 2025 | 59.14 | 59.14 | 58.92 | 58.92 | 58.92 | -0.51% | 598 |
| Oct 15, 2025 | 59.36 | 59.36 | 59.22 | 59.22 | 59.22 | 0.15% | 1,163 |
| Oct 14, 2025 | 59.06 | 59.37 | 59.06 | 59.13 | 59.13 | 0.70% | 1,052 |
| Oct 10, 2025 | 59.04 | 59.05 | 58.72 | 58.72 | 58.72 | -0.79% | 5,397 |
| Oct 9, 2025 | 59.18 | 59.19 | 59.18 | 59.19 | 59.19 | 0.34% | 556 |
| Oct 8, 2025 | 58.87 | 58.99 | 58.87 | 58.99 | 58.99 | 0.03% | 581 |
| Oct 7, 2025 | 59.04 | 59.04 | 58.85 | 58.97 | 58.97 | -0.03% | 1,916 |
| Oct 6, 2025 | 58.91 | 59.01 | 58.91 | 58.99 | 58.99 | -0.27% | 3,091 |
| Oct 3, 2025 | 59.03 | 59.19 | 59.03 | 59.15 | 59.15 | 0.63% | 412 |
| Oct 2, 2025 | 58.77 | 58.83 | 58.77 | 58.78 | 58.78 | -0.36% | 2,859 |
| Oct 1, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.29% | 334 |
| Sep 30, 2025 | 58.49 | 58.82 | 58.49 | 58.82 | 58.82 | 0.51% | 586 |
| Sep 29, 2025 | 58.53 | 58.59 | 58.52 | 58.52 | 58.52 | -0.10% | 886 |
| Sep 26, 2025 | 58.44 | 58.58 | 58.44 | 58.58 | 58.58 | 0.77% | 446 |
| Sep 25, 2025 | 58.27 | 58.27 | 58.13 | 58.13 | 58.13 | -0.53% | 503 |
| Sep 24, 2025 | 58.42 | 58.44 | 58.42 | 58.44 | 58.44 | 0.60% | 1,740 |
| Sep 23, 2025 | 58.15 | 58.19 | 58.09 | 58.09 | 58.09 | -0.05% | 595 |
| Sep 22, 2025 | 58.03 | 58.12 | 58.03 | 58.12 | 58.12 | 0.14% | 590 |
| Sep 19, 2025 | 58.00 | 58.05 | 58.00 | 58.04 | 58.04 | -0.38% | 6,404 |
| Sep 18, 2025 | 58.15 | 58.26 | 58.15 | 58.26 | 58.26 | 0.24% | 324 |
| Sep 17, 2025 | 58.11 | 58.31 | 58.11 | 58.12 | 58.12 | 0.24% | 2,444 |
| Sep 16, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.15% | 184 |
| Sep 15, 2025 | 58.62 | 58.62 | 58.07 | 58.07 | 58.07 | -0.84% | 2,086 |
| Sep 12, 2025 | 58.73 | 58.73 | 58.56 | 58.56 | 58.56 | -0.64% | 2,708 |
| Sep 11, 2025 | 58.77 | 58.94 | 58.77 | 58.94 | 58.94 | 0.80% | 4,960 |
| Sep 10, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -0.02% | 101 |
| Sep 9, 2025 | 58.25 | 58.50 | 58.25 | 58.48 | 58.48 | 0.38% | 917 |
| Sep 8, 2025 | 58.23 | 58.27 | 58.19 | 58.26 | 58.26 | -0.29% | 1,687 |
| Sep 5, 2025 | 58.32 | 58.43 | 58.30 | 58.43 | 58.43 | 0.40% | 6,760 |
| Sep 4, 2025 | 58.21 | 58.21 | 58.20 | 58.20 | 58.20 | 0.38% | 964 |
| Sep 3, 2025 | 57.97 | 57.98 | 57.81 | 57.98 | 57.98 | 0.29% | 863 |
| Sep 2, 2025 | 58.02 | 58.11 | 57.81 | 57.81 | 57.81 | -0.02% | 855 |
| Aug 29, 2025 | 57.69 | 57.82 | 57.69 | 57.82 | 57.82 | -0.05% | 22,110 |
| Aug 28, 2025 | 57.70 | 57.85 | 57.70 | 57.85 | 57.85 | -0.26% | 46,480 |
| Aug 27, 2025 | 58.03 | 58.03 | 58.00 | 58.00 | 58.00 | -0.57% | 800 |
| Aug 25, 2025 | 58.57 | 58.57 | 58.29 | 58.33 | 58.33 | -0.68% | 2,792 |
| Aug 22, 2025 | 59.09 | 59.09 | 58.69 | 58.73 | 58.73 | -0.27% | 1,717 |
| Aug 21, 2025 | 58.88 | 58.89 | 58.86 | 58.89 | 58.89 | -0.03% | 600 |
| Aug 20, 2025 | 58.64 | 58.91 | 58.64 | 58.91 | 58.91 | 0.75% | 8,011 |
| Aug 19, 2025 | 58.49 | 58.54 | 58.47 | 58.47 | 58.47 | 0.72% | 1,231 |
| Aug 18, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.05% | 306 |
| Aug 15, 2025 | 57.99 | 58.08 | 57.99 | 58.02 | 58.02 | 0.33% | 561 |
| Aug 14, 2025 | 57.89 | 57.89 | 57.83 | 57.83 | 57.83 | -0.10% | 482 |
| Aug 13, 2025 | 57.76 | 57.90 | 57.71 | 57.89 | 57.89 | 0.52% | 940 |
| Aug 12, 2025 | 57.51 | 57.59 | 57.38 | 57.59 | 57.59 | 0.33% | 924 |
| Aug 11, 2025 | 57.39 | 57.51 | 57.36 | 57.40 | 57.40 | -0.03% | 3,438 |
| Aug 8, 2025 | 57.30 | 57.42 | 57.30 | 57.42 | 57.42 | 0.49% | 798 |
| Aug 7, 2025 | 57.20 | 57.20 | 57.02 | 57.14 | 57.14 | -0.02% | 2,735 |
| Aug 6, 2025 | 57.16 | 57.26 | 57.15 | 57.15 | 57.15 | -0.03% | 2,918 |
| Aug 5, 2025 | 57.25 | 57.25 | 57.17 | 57.17 | 57.17 | 0.53% | 2,787 |
| Aug 1, 2025 | 56.75 | 56.87 | 56.68 | 56.87 | 56.87 | 0.09% | 823 |
| Jul 31, 2025 | 56.99 | 57.08 | 56.82 | 56.82 | 56.82 | -0.59% | 520 |
| Jul 30, 2025 | 57.26 | 57.26 | 56.98 | 57.16 | 57.16 | -0.02% | 872 |
| Jul 29, 2025 | 57.10 | 57.17 | 57.10 | 57.17 | 57.17 | 0.74% | 1,303 |
| Jul 28, 2025 | 57.07 | 57.07 | 56.75 | 56.75 | 56.75 | -1.01% | 910 |
| Jul 25, 2025 | 57.19 | 57.34 | 57.19 | 57.33 | 57.33 | 0.46% | 1,828 |
| Jul 24, 2025 | 57.00 | 57.15 | 57.00 | 57.07 | 57.07 | 0.23% | 1,698 |
| Jul 23, 2025 | 56.84 | 57.00 | 56.84 | 56.94 | 56.94 | 0.41% | 1,044 |
| Jul 22, 2025 | 56.74 | 56.74 | 56.62 | 56.71 | 56.71 | 0.07% | 2,336 |
| Jul 21, 2025 | 56.80 | 56.80 | 56.67 | 56.67 | 56.67 | -0.05% | 238 |
| Jul 18, 2025 | 56.86 | 56.86 | 56.69 | 56.70 | 56.70 | -0.47% | 4,738 |
| Jul 17, 2025 | 56.89 | 56.97 | 56.87 | 56.97 | 56.97 | 0.72% | 3,063 |
| Jul 16, 2025 | 56.63 | 56.65 | 56.43 | 56.56 | 56.56 | 0.25% | 1,137 |
| Jul 15, 2025 | 56.60 | 56.64 | 56.42 | 56.42 | 56.42 | -0.74% | 1,055 |
| Jul 14, 2025 | 56.61 | 56.85 | 56.61 | 56.84 | 56.84 | 0.50% | 11,202 |
| Jul 11, 2025 | 56.51 | 56.56 | 56.51 | 56.56 | 56.56 | -0.63% | 438 |