Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares MSCI Minimum Volatility USA Index ETF CAD Hedged (XMS)
iShares MSCI Minimum Volatility USA Index ETF CAD Hedged (XMS) Historical

XMS iShares MSCI Minimum Volatility USA Index ETF CAD Hedged

35.81

0.31 (0.87%)

Last Updated: 14:34:23

Delayed by 15 minutes

XMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	35.50	-0.15	-0.42%	35.55	35.55	35.50	300
Jul 23 2024	35.65	-0.03	-0.08%	35.75	35.75	35.65	100
Jul 22 2024	35.68	0.04	0.11%	35.68	35.68	35.68	101
Jul 19 2024	35.64	-0.30	-0.83%	35.77	35.77	35.60	800
Jul 18 2024	35.94	-0.20	-0.55%	35.94	35.94	35.94	0
Jul 17 2024	36.14	0.12	0.33%	36.15	36.15	36.14	1,700
Jul 16 2024	36.02	0.35	0.98%	35.89	36.02	35.89	340
Jul 15 2024	35.67	0.02	0.06%	35.72	35.74	35.67	1,000
Jul 12 2024	35.65	0.27	0.76%	35.51	35.70	35.51	200
Jul 11 2024	35.38	0.18	0.51%	35.27	35.38	35.27	500
Jul 10 2024	35.20	0.23	0.66%	35.06	35.20	35.06	1,600
Jul 09 2024	34.97	-0.05	-0.14%	35.02	35.02	34.97	500
Jul 08 2024	35.02	0.01	0.03%	35.07	35.07	35.02	100
Jul 05 2024	35.01	0.07	0.20%	35.01	35.01	35.01	110
Jul 04 2024	34.94	0.03	0.09%	34.99	34.99	34.94	200
Jul 03 2024	34.91	-0.04	-0.11%	34.89	34.96	34.89	200
Jul 02 2024	34.95	0.01	0.03%	34.84	34.95	34.82	6,480
Jun 28 2024	34.94	-0.03	-0.09%	34.94	34.94	34.94	0
Jun 27 2024	34.97	0.02	0.06%	34.97	34.97	34.97	0
Jun 26 2024	34.95	-0.13	-0.37%	34.93	34.95	34.93	200
Jun 25 2024	35.08	-0.30	-0.85%	35.06	35.08	35.06	224
Jun 24 2024	35.38	0.21	0.60%	35.32	35.38	35.32	1,200
Jun 21 2024	35.17	0.02	0.06%	35.17	35.17	35.17	0
Jun 20 2024	35.15	0.22	0.63%	35.16	35.16	35.10	200
Jun 19 2024	34.93	-0.02	-0.06%	34.90	34.93	34.89	2,400
Jun 18 2024	34.95	0.07	0.20%	34.97	34.97	34.95	100
Jun 17 2024	34.88	0.28	0.81%	34.62	34.88	34.62	200
Jun 14 2024	34.60	-0.03	-0.09%	34.56	34.60	34.56	110
Jun 13 2024	34.63	0.02	0.06%	34.63	34.63	34.63	0
Jun 12 2024	34.61	-0.01	-0.03%	34.60	34.61	34.52	400
Jun 11 2024	34.62	-0.02	-0.06%	34.62	34.62	34.62	0
Jun 10 2024	34.64	0.02	0.06%	34.84	34.84	34.50	694
Jun 07 2024	34.62	-0.04	-0.12%	34.62	34.62	34.62	0
Jun 06 2024	34.66	0.03	0.09%	34.57	34.66	34.57	100
Jun 05 2024	34.63	0.05	0.14%	34.64	34.64	34.63	100
Jun 04 2024	34.58	0.22	0.64%	34.55	34.58	34.51	319
Jun 03 2024	34.36	-0.04	-0.12%	34.34	34.36	34.34	1,000
May 31 2024	34.40	0.38	1.12%	34.40	34.40	34.40	0
May 30 2024	34.02	0.04	0.12%	34.04	34.04	33.98	740
May 29 2024	33.98	-0.26	-0.76%	33.98	33.98	33.98	0
May 28 2024	34.24	-0.38	-1.10%	34.24	34.24	34.24	2
May 27 2024	34.62	0.04	0.12%	34.58	34.62	34.58	400
May 24 2024	34.58	0.04	0.12%	34.54	34.58	34.54	237
May 23 2024	34.54	-0.36	-1.03%	34.73	34.73	34.54	237
May 22 2024	34.90	-0.02	-0.06%	35.02	35.02	34.90	6,300
May 21 2024	34.92	-0.09	-0.26%	35.14	35.14	34.88	1,700
May 17 2024	35.01	0.09	0.26%	34.91	35.01	34.89	900
May 16 2024	34.92	0.13	0.37%	34.91	34.92	34.91	1,000
May 15 2024	34.79	0.21	0.61%	34.79	34.79	34.79	0
May 14 2024	34.58	0.04	0.12%	34.50	34.58	34.44	1,278
May 13 2024	34.54	-0.02	-0.06%	34.57	34.68	34.53	1,700
May 10 2024	34.56	0.15	0.44%	34.55	34.56	34.55	100
May 09 2024	34.41	0.14	0.41%	34.28	34.41	34.28	300
May 08 2024	34.27	0.02	0.06%	34.27	34.27	34.27	0
May 07 2024	34.25	0.27	0.79%	34.18	34.25	34.18	1,100
May 06 2024	33.98	0.17	0.50%	34.01	34.01	33.98	300
May 03 2024	33.81	0.23	0.68%	33.70	33.81	33.70	300
May 02 2024	33.58	0.05	0.15%	33.59	33.66	33.55	700
May 01 2024	33.53	-0.07	-0.21%	33.46	33.62	33.46	500
Apr 30 2024	33.60	-0.27	-0.80%	33.66	33.72	33.60	1,143
Apr 29 2024	33.87	0.00	0.00%	33.87	33.87	33.87	200
Apr 26 2024	33.87	0.00	0.00%	33.87	33.87	33.87	0

iShares MSCI Minimum Vol...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions