iShares MSCI Min Vol Canada ETF (XMV.TO)
37.44
-0.04 (-0.11%)
CAD |
TSX |
May 20, 16:00
XMV.TO Price: 37.44 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 37.46 | 37.46 | 37.20 | 37.44 | 3600.00 |
| May 19, 2022 | 37.05 | 37.48 | 37.05 | 37.48 | 4144.00 |
| May 18, 2022 | 37.88 | 37.88 | 37.27 | 37.27 | 1700.00 |
| May 17, 2022 | 37.84 | 37.91 | 37.81 | 37.89 | 3700.00 |
| May 16, 2022 | 37.51 | 37.51 | 37.51 | 37.51 | 330.00 |
| May 13, 2022 | 37.10 | 37.53 | 37.10 | 37.53 | 1258.00 |
| May 12, 2022 | 36.90 | 36.90 | 36.65 | 36.75 | 4600.00 |
| May 11, 2022 | 37.13 | 37.13 | 37.06 | 37.06 | 625.00 |
| May 10, 2022 | 37.29 | 37.43 | 37.10 | 37.23 | 5255.00 |
| May 09, 2022 | 37.72 | 37.74 | 37.46 | 37.51 | 10111.00 |
| May 06, 2022 | 38.06 | 38.18 | 37.91 | 37.98 | 9585.00 |
| May 05, 2022 | 38.77 | 38.77 | 37.95 | 37.95 | 3827.00 |
| May 04, 2022 | 38.39 | 38.79 | 38.39 | 38.79 | 7900.00 |
| May 03, 2022 | 38.50 | 38.58 | 38.39 | 38.39 | 4021.00 |
| May 02, 2022 | 38.29 | 38.29 | 38.00 | 38.18 | 20773.00 |
| Apr 29, 2022 | 38.91 | 38.91 | 38.34 | 38.34 | 12358.00 |
| Apr 28, 2022 | 38.72 | 39.04 | 38.72 | 38.94 | 1500.00 |
| Apr 27, 2022 | 38.57 | 38.62 | 38.34 | 38.49 | 1604.00 |
| Apr 26, 2022 | 38.64 | 38.66 | 38.47 | 38.47 | 1553.00 |
| Apr 25, 2022 | 38.60 | 39.09 | 38.60 | 38.93 | 1110.00 |
| Apr 22, 2022 | 39.51 | 39.51 | 39.29 | 39.29 | 2300.00 |
| Apr 21, 2022 | 40.10 | 40.10 | 39.90 | 39.90 | 327.00 |
| Apr 20, 2022 | 40.19 | 40.31 | 40.19 | 40.31 | 2232.00 |
| Apr 19, 2022 | 39.96 | 40.13 | 39.96 | 40.09 | 3300.00 |
| Apr 18, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 756.00 |
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
22.00
Minimum
Mar 23 2020
40.31
Maximum
Apr 08 2022
31.31
Average
30.09
Median
Nov 12 2020