iShares MSCI Min Vol Emerg Mkts ETF (XMM.TO)
27.89
-0.08
(-0.29%)
CAD |
TSX |
May 09, 16:00
XMM.TO Price: 27.89 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 800.00 |
| May 08, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 1300.00 |
| May 07, 2024 | 28.00 | 28.01 | 28.00 | 28.00 | 4600.00 |
| May 06, 2024 | 27.88 | 27.90 | 27.87 | 27.89 | 2389.00 |
| May 03, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 0.000 |
| May 02, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 100.00 |
| May 01, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 1000.00 |
| Apr 30, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 0.000 |
| Apr 29, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 0.000 |
| Apr 26, 2024 | 27.32 | 27.33 | 27.30 | 27.30 | 1960.00 |
| Apr 25, 2024 | 26.95 | 27.25 | 26.95 | 27.24 | 1243.00 |
| Apr 24, 2024 | 27.31 | 27.31 | 27.23 | 27.23 | 400.00 |
| Apr 23, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 100.00 |
| Apr 22, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 13000.00 |
| Apr 19, 2024 | 27.18 | 27.18 | 27.17 | 27.18 | 700.00 |
| Apr 18, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 400.00 |
| Apr 17, 2024 | 27.25 | 27.25 | 27.18 | 27.18 | 1300.00 |
| Apr 16, 2024 | 27.29 | 27.29 | 27.26 | 27.26 | 14000.00 |
| Apr 15, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 200.00 |
| Apr 12, 2024 | 27.50 | 27.50 | 27.47 | 27.47 | 600.00 |
| Apr 11, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 500.00 |
| Apr 10, 2024 | 27.56 | 27.59 | 27.56 | 27.59 | 15862.00 |
| Apr 09, 2024 | 27.66 | 27.66 | 27.65 | 27.65 | 1300.00 |
| Apr 08, 2024 | 27.64 | 27.64 | 27.57 | 27.58 | 2300.00 |
| Apr 05, 2024 | 27.48 | 27.50 | 27.48 | 27.48 | 1100.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.20
Minimum
Mar 16 2020
29.83
Maximum
Feb 17 2021
27.04
Average
26.98
Median
Jul 06 2020