iShares MSCI Min Vol USA ETF CADH (XMS.TO)
37.53
+0.27
(+0.72%)
CAD |
TSX |
Nov 05, 12:24
XMS.TO Price: 37.53 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 37.17 | 37.26 | 37.17 | 37.26 | 600.00 |
| Nov 01, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | -- |
| Oct 31, 2024 | 37.40 | 37.41 | 37.40 | 37.41 | 600.00 |
| Oct 30, 2024 | 37.65 | 37.65 | 37.64 | 37.64 | 300.00 |
| Oct 29, 2024 | 37.91 | 37.91 | 37.80 | 37.80 | 200.00 |
| Oct 28, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 163.00 |
| Oct 25, 2024 | 37.94 | 37.94 | 37.75 | 37.75 | 1600.00 |
| Oct 24, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 0.000 |
| Oct 23, 2024 | 38.07 | 38.13 | 38.07 | 38.13 | 200.00 |
| Oct 22, 2024 | 38.04 | 38.15 | 38.04 | 38.15 | 282.00 |
| Oct 21, 2024 | 38.40 | 38.40 | 38.38 | 38.38 | 310.00 |
| Oct 18, 2024 | 38.66 | 38.66 | 38.53 | 38.56 | 970.00 |
| Oct 17, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 0.000 |
| Oct 16, 2024 | 38.55 | 38.55 | 38.32 | 38.41 | 650.00 |
| Oct 15, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 300.00 |
| Oct 11, 2024 | 38.05 | 38.20 | 38.05 | 38.20 | 291.00 |
| Oct 10, 2024 | 37.95 | 37.95 | 37.90 | 37.90 | 1041.00 |
| Oct 09, 2024 | 37.89 | 38.05 | 37.89 | 38.05 | 200.00 |
| Oct 08, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 0.000 |
| Oct 07, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 285.00 |
| Oct 04, 2024 | 37.63 | 37.78 | 37.63 | 37.78 | 300.00 |
| Oct 03, 2024 | 37.60 | 37.74 | 37.60 | 37.63 | 500.00 |
| Oct 02, 2024 | 37.71 | 37.80 | 37.71 | 37.80 | 200.00 |
| Oct 01, 2024 | 37.87 | 37.87 | 37.78 | 37.81 | 1051.00 |
| Sep 30, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 163.00 |
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
19.50
Minimum
Mar 23 2020
38.56
Maximum
Oct 15 2024
31.06
Average
31.06
Median
May 27 2021