iShares MSCI Min Vol USA ETF CADH (XMS.TO)
33.48
+0.20
(+0.60%)
CAD |
TSX |
Apr 19, 14:40
XMS.TO Price: 33.48 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 33.37 | 33.37 | 33.28 | 33.28 | 300.00 |
| Apr 17, 2024 | 33.37 | 33.42 | 33.29 | 33.38 | 7320.00 |
| Apr 16, 2024 | 33.36 | 33.49 | 33.28 | 33.34 | 1400.00 |
| Apr 15, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 100.00 |
| Apr 12, 2024 | 33.72 | 33.72 | 33.53 | 33.53 | 500.00 |
| Apr 11, 2024 | 34.00 | 34.00 | 33.92 | 33.92 | 800.00 |
| Apr 10, 2024 | 34.10 | 34.10 | 33.90 | 33.93 | 1503.00 |
| Apr 09, 2024 | 34.27 | 34.28 | 34.27 | 34.28 | 200.00 |
| Apr 08, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 300.00 |
| Apr 05, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 300.00 |
| Apr 04, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 0.000 |
| Apr 03, 2024 | 34.58 | 34.61 | 34.47 | 34.50 | 1742.00 |
| Apr 02, 2024 | 34.54 | 34.56 | 34.54 | 34.56 | 300.00 |
| Apr 01, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 0.000 |
| Mar 28, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 100.00 |
| Mar 27, 2024 | 34.61 | 34.64 | 34.61 | 34.64 | 550.00 |
| Mar 26, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 0.000 |
| Mar 25, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 0.000 |
| Mar 22, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 400.00 |
| Mar 21, 2024 | 34.72 | 34.75 | 34.72 | 34.75 | 300.00 |
| Mar 20, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 0.000 |
| Mar 19, 2024 | 34.46 | 34.57 | 34.46 | 34.54 | 500.00 |
| Mar 18, 2024 | 34.47 | 34.47 | 34.33 | 34.36 | 800.00 |
| Mar 15, 2024 | 34.26 | 34.28 | 34.26 | 34.28 | 725.00 |
| Mar 14, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 0.000 |
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
19.50
Minimum
Mar 23 2020
34.92
Maximum
Mar 28 2024
30.13
Average
30.52
Median
Sep 13 2022