iShares MSCI Min Vol USA ETF (XMU.TO)
87.00
-0.13
(-0.15%)
CAD |
TSX |
Nov 14, 15:36
XMU.TO Price: 87.00 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 87.05 | 87.20 | 87.05 | 87.13 | 512.00 |
| Nov 12, 2024 | 87.12 | 87.34 | 87.12 | 87.20 | 1011.00 |
| Nov 11, 2024 | 87.17 | 87.53 | 87.17 | 87.30 | 467.00 |
| Nov 08, 2024 | 87.30 | 87.49 | 87.22 | 87.23 | 2474.00 |
| Nov 07, 2024 | 86.08 | 86.19 | 86.08 | 86.16 | 838.00 |
| Nov 06, 2024 | 86.83 | 86.83 | 86.00 | 86.41 | 2160.00 |
| Nov 05, 2024 | 84.03 | 84.14 | 84.03 | 84.10 | 1037.00 |
| Nov 04, 2024 | 83.92 | 83.92 | 83.81 | 83.86 | 2403.00 |
| Nov 01, 2024 | 84.47 | 84.47 | 84.26 | 84.28 | 921.00 |
| Oct 31, 2024 | 84.73 | 84.73 | 84.01 | 84.01 | 2301.00 |
| Oct 30, 2024 | 84.90 | 84.90 | 84.59 | 84.59 | 1706.00 |
| Oct 29, 2024 | 85.03 | 85.20 | 85.03 | 85.07 | 731.00 |
| Oct 28, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 171.00 |
| Oct 25, 2024 | 84.96 | 84.96 | 84.83 | 84.83 | 736.00 |
| Oct 24, 2024 | 85.26 | 85.26 | 85.15 | 85.19 | 832.00 |
| Oct 23, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 421.00 |
| Oct 22, 2024 | 85.24 | 85.44 | 85.24 | 85.44 | 3854.00 |
| Oct 21, 2024 | 85.74 | 86.10 | 85.74 | 85.78 | 1013.00 |
| Oct 18, 2024 | 85.70 | 86.02 | 85.70 | 86.02 | 535.00 |
| Oct 17, 2024 | 85.90 | 85.90 | 85.79 | 85.79 | 741.00 |
| Oct 16, 2024 | 85.61 | 85.61 | 85.57 | 85.57 | 354.00 |
| Oct 15, 2024 | 85.91 | 85.91 | 85.76 | 85.76 | 517.00 |
| Oct 11, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 0.000 |
| Oct 10, 2024 | 84.60 | 84.60 | 84.36 | 84.36 | 920.00 |
| Oct 09, 2024 | 84.19 | 84.36 | 84.14 | 84.36 | 411.00 |
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
45.45
Minimum
Mar 23 2020
87.30
Maximum
Nov 11 2024
65.13
Average
64.84
Median
Nov 17 2022