iShares Edge MSCI Min Vol EAFE ETF (XMI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 36.17 | 36.17 | 36.13 | 36.13 | 36.13 | 1,700 |
| 25 Apr 2024 | 36.06 | 36.08 | 36.06 | 36.08 | 36.08 | 500 |
| 24 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 100 |
| 23 Apr 2024 | 36.37 | 36.37 | 36.36 | 36.36 | 36.36 | 600 |
| 22 Apr 2024 | 36.04 | 36.20 | 36.04 | 36.18 | 36.18 | 1,700 |
| 19 Apr 2024 | 35.71 | 35.74 | 35.70 | 35.70 | 35.70 | 2,100 |
| 18 Apr 2024 | 35.67 | 35.67 | 35.57 | 35.57 | 35.57 | 500 |
| 17 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 200 |
| 16 Apr 2024 | 35.77 | 35.77 | 35.71 | 35.71 | 35.71 | 700 |
| 15 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 200 |
| 12 Apr 2024 | 36.20 | 36.20 | 36.03 | 36.03 | 36.03 | 1,100 |
| 11 Apr 2024 | 36.21 | 36.21 | 36.07 | 36.18 | 36.18 | 1,100 |
| 10 Apr 2024 | 36.01 | 36.02 | 36.01 | 36.02 | 36.02 | 600 |
| 09 Apr 2024 | 36.22 | 36.22 | 36.12 | 36.18 | 36.18 | 600 |
| 08 Apr 2024 | 36.26 | 36.26 | 36.23 | 36.23 | 36.23 | 400 |
| 05 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 400 |
| 04 Apr 2024 | 36.17 | 36.20 | 36.05 | 36.06 | 36.06 | 1,800 |
| 03 Apr 2024 | 36.09 | 36.22 | 36.09 | 36.18 | 36.18 | 2,000 |
| 02 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1,800 |
| 01 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 28 Mar 2024 | 36.58 | 36.58 | 36.53 | 36.58 | 36.58 | 2,200 |
| 27 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 26 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 25 Mar 2024 | 36.59 | 36.64 | 36.59 | 36.64 | 36.64 | 1,800 |
| 22 Mar 2024 | 36.66 | 36.79 | 36.66 | 36.79 | 36.79 | 2,600 |
| 21 Mar 2024 | 36.57 | 36.60 | 36.55 | 36.55 | 36.55 | 3,200 |
| 20 Mar 2024 | 36.48 | 36.59 | 36.47 | 36.59 | 36.59 | 2,300 |
| 19 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 18 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 400 |
| 15 Mar 2024 | 36.38 | 36.41 | 36.38 | 36.41 | 36.41 | 700 |
| 14 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 13 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 100 |
| 12 Mar 2024 | 36.45 | 36.48 | 36.44 | 36.47 | 36.47 | 1,800 |
| 11 Mar 2024 | 36.31 | 36.32 | 36.28 | 36.31 | 36.31 | 1,500 |
| 08 Mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 900 |
| 07 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 06 Mar 2024 | 36.30 | 36.30 | 36.18 | 36.19 | 36.19 | 2,000 |
| 05 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 300 |
| 04 Mar 2024 | 35.86 | 36.00 | 35.86 | 35.96 | 35.96 | 1,500 |
| 01 Mar 2024 | 36.00 | 36.02 | 35.99 | 35.99 | 35.99 | 1,100 |
| 29 Feb 2024 | 35.96 | 35.96 | 35.88 | 35.88 | 35.88 | 1,100 |
| 28 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 27 Feb 2024 | 35.91 | 36.00 | 35.91 | 36.00 | 36.00 | 800 |
| 26 Feb 2024 | 35.99 | 35.99 | 35.93 | 35.93 | 35.93 | 4,500 |
| 23 Feb 2024 | 35.97 | 36.00 | 35.95 | 35.95 | 35.95 | 1,200 |
| 22 Feb 2024 | 35.77 | 35.81 | 35.77 | 35.81 | 35.81 | 1,700 |
| 21 Feb 2024 | 35.65 | 35.79 | 35.65 | 35.79 | 35.79 | 3,500 |
| 20 Feb 2024 | 35.85 | 35.85 | 35.74 | 35.77 | 35.77 | 1,000 |
| 16 Feb 2024 | 35.22 | 35.31 | 35.22 | 35.31 | 35.31 | 600 |
| 15 Feb 2024 | 35.13 | 35.13 | 35.11 | 35.13 | 35.13 | 1,300 |
| 14 Feb 2024 | 35.00 | 35.09 | 35.00 | 35.09 | 35.09 | 1,200 |
| 13 Feb 2024 | 34.95 | 35.00 | 34.83 | 34.84 | 34.84 | 3,400 |
| 12 Feb 2024 | 35.00 | 35.04 | 35.00 | 35.01 | 35.01 | 2,100 |
| 09 Feb 2024 | 34.86 | 35.01 | 34.86 | 35.01 | 35.01 | 1,600 |
| 08 Feb 2024 | 35.03 | 35.03 | 34.91 | 34.95 | 34.95 | 800 |
| 07 Feb 2024 | 35.31 | 35.31 | 35.26 | 35.26 | 35.26 | 600 |
| 06 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 100 |
| 05 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 02 Feb 2024 | 35.26 | 35.33 | 35.26 | 35.31 | 35.31 | 2,100 |
| 01 Feb 2024 | 35.42 | 35.44 | 35.31 | 35.44 | 35.44 | 1,300 |
| 31 Jan 2024 | 35.48 | 35.48 | 35.25 | 35.28 | 35.28 | 7,700 |
| 30 Jan 2024 | 35.29 | 35.30 | 35.29 | 35.30 | 35.30 | 1,700 |
| 29 Jan 2024 | 35.40 | 35.43 | 35.40 | 35.40 | 35.40 | 900 |
| 26 Jan 2024 | 35.34 | 35.38 | 35.34 | 35.38 | 35.38 | 100 |
| 25 Jan 2024 | 35.33 | 35.35 | 35.32 | 35.34 | 35.34 | 1,000 |
| 24 Jan 2024 | 35.46 | 35.51 | 35.46 | 35.51 | 35.51 | 2,500 |
| 23 Jan 2024 | 35.14 | 35.21 | 35.14 | 35.21 | 35.21 | 1,300 |
| 22 Jan 2024 | 35.38 | 35.42 | 35.38 | 35.41 | 35.41 | 2,000 |
| 19 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 100 |
| 18 Jan 2024 | 35.27 | 35.30 | 35.27 | 35.30 | 35.30 | 1,300 |
| 17 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 100 |
| 16 Jan 2024 | 35.65 | 35.70 | 35.59 | 35.62 | 35.62 | 3,000 |
| 15 Jan 2024 | 35.76 | 35.92 | 35.76 | 35.92 | 35.92 | 103,600 |
| 12 Jan 2024 | 35.82 | 35.84 | 35.82 | 35.83 | 35.83 | 1,500 |
| 11 Jan 2024 | 35.55 | 35.61 | 35.50 | 35.61 | 35.61 | 1,500 |
| 10 Jan 2024 | 35.53 | 35.53 | 35.46 | 35.46 | 35.46 | 1,700 |
| 09 Jan 2024 | 35.45 | 35.45 | 35.37 | 35.39 | 35.39 | 5,800 |
| 08 Jan 2024 | 35.38 | 35.47 | 35.38 | 35.47 | 35.47 | 2,800 |
| 05 Jan 2024 | 35.26 | 35.26 | 35.23 | 35.25 | 35.25 | 1,700 |
| 04 Jan 2024 | 35.08 | 35.28 | 35.08 | 35.16 | 35.16 | 1,500 |
| 03 Jan 2024 | 34.96 | 35.02 | 34.96 | 34.99 | 34.99 | 1,600 |
| 02 Jan 2024 | 35.00 | 35.00 | 34.99 | 34.99 | 34.99 | 400 |
| 29 Dec 2023 | 34.78 | 35.00 | 34.78 | 35.00 | 35.00 | 2,500 |
| 28 Dec 2023 | 34.81 | 34.82 | 34.79 | 34.82 | 34.82 | 3,900 |
| 28 Dec 2023 | 0.361 Dividend | |||||
| 27 Dec 2023 | 34.90 | 35.18 | 34.90 | 35.12 | 34.76 | 73,500 |
| 22 Dec 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 34.67 | 300 |
| 21 Dec 2023 | 34.80 | 34.88 | 34.80 | 34.88 | 34.52 | 800 |
| 20 Dec 2023 | 34.79 | 34.83 | 34.63 | 34.63 | 34.27 | 1,400 |
| 19 Dec 2023 | 34.89 | 34.93 | 34.84 | 34.90 | 34.54 | 38,200 |
| 18 Dec 2023 | 34.97 | 34.97 | 34.96 | 34.96 | 34.60 | 3,200 |
| 15 Dec 2023 | 35.06 | 35.06 | 34.84 | 34.84 | 34.48 | 2,900 |
| 14 Dec 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.28 | - |
| 13 Dec 2023 | 35.36 | 35.65 | 35.36 | 35.65 | 35.28 | 200 |
| 12 Dec 2023 | 35.41 | 35.49 | 35.41 | 35.49 | 35.13 | 2,400 |
| 11 Dec 2023 | 35.20 | 35.36 | 35.20 | 35.36 | 35.00 | 1,100 |
| 08 Dec 2023 | 35.18 | 35.31 | 35.18 | 35.31 | 34.95 | 2,200 |
| 07 Dec 2023 | 35.17 | 35.38 | 35.17 | 35.30 | 34.94 | 3,300 |
| 06 Dec 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 34.60 | - |
| 05 Dec 2023 | 34.91 | 34.97 | 34.91 | 34.94 | 34.58 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.