iShares MSCI Min Vol USA ETF (XMU.TO)
74.77
+0.36
(+0.48%)
CAD |
TSX |
Apr 24, 16:00
XMU.TO Price: 74.77 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 74.73 | 74.80 | 74.73 | 74.77 | 1200.00 |
Apr 23, 2024 | 74.50 | 74.50 | 74.41 | 74.41 | 948.00 |
Apr 22, 2024 | 74.54 | 74.54 | 74.40 | 74.40 | 606.00 |
Apr 19, 2024 | 74.15 | 74.23 | 74.13 | 74.19 | 2611.00 |
Apr 18, 2024 | 74.01 | 74.15 | 73.92 | 74.01 | 1050.00 |
Apr 17, 2024 | 74.03 | 74.03 | 73.87 | 73.95 | 4015.00 |
Apr 16, 2024 | 74.08 | 74.39 | 74.08 | 74.28 | 37100.00 |
Apr 15, 2024 | 74.52 | 74.67 | 74.02 | 74.06 | 1323.00 |
Apr 12, 2024 | 74.40 | 74.54 | 74.29 | 74.32 | 1831.00 |
Apr 11, 2024 | 74.85 | 74.90 | 74.80 | 74.81 | 1177.00 |
Apr 10, 2024 | 74.83 | 74.96 | 74.74 | 74.88 | 703.00 |
Apr 09, 2024 | 74.77 | 74.89 | 74.73 | 74.89 | 1780.00 |
Apr 08, 2024 | 74.82 | 75.10 | 74.82 | 75.03 | 2122.00 |
Apr 05, 2024 | 75.23 | 75.23 | 75.07 | 75.21 | 3268.00 |
Apr 04, 2024 | 75.18 | 75.18 | 74.66 | 74.66 | 512.00 |
Apr 03, 2024 | 75.28 | 75.31 | 75.08 | 75.22 | 5452.00 |
Apr 02, 2024 | 75.45 | 75.46 | 75.42 | 75.46 | 613.00 |
Apr 01, 2024 | 75.90 | 75.92 | 75.90 | 75.92 | 264.00 |
Mar 28, 2024 | 76.05 | 76.09 | 75.94 | 75.94 | 3206.00 |
Mar 27, 2024 | 75.63 | 75.74 | 75.63 | 75.74 | 403.00 |
Mar 26, 2024 | 75.28 | 75.34 | 75.21 | 75.21 | 1324.00 |
Mar 25, 2024 | 75.19 | 75.19 | 75.16 | 75.16 | 319.00 |
Mar 22, 2024 | 75.75 | 75.75 | 75.61 | 75.64 | 504.00 |
Mar 21, 2024 | 75.69 | 75.71 | 75.68 | 75.68 | 612.00 |
Mar 20, 2024 | 75.78 | 75.78 | 75.14 | 75.14 | 5267.00 |
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
75.94
Maximum
Mar 28 2024
62.43
Average
62.81
Median
May 31 2022