Toronto - Delayed Quote
CAD
iShares MSCI Min Vol USA Index ETF (XMU.TO)
96.31
0.00
(0.00%)
At close: October 30 at 3:56:37 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
96.22
96.31
96.22
96.31
96.31
600
Oct 29, 2026
96.34
96.69
96.34
96.69
96.69
1,000
Oct 28, 2026
96.42
96.45
96.42
96.45
96.45
600
Oct 27, 2026
97.12
97.12
97.12
97.12
97.12
400
Oct 26, 2026
97.40
97.40
97.12
97.12
97.12
500
Oct 23, 2026
96.96
96.96
96.43
96.72
96.72
1,000
Oct 22, 2026
96.60
97.07
96.60
97.07
97.07
1,000
Oct 21, 2026
96.50
96.50
96.43
96.50
96.50
300
Oct 20, 2026
96.25
96.25
96.25
96.25
96.25
300
Oct 19, 2026
95.99
95.99
95.99
95.99
95.99
-
Oct 16, 2026
95.82
95.99
95.82
95.99
95.99
3,500
Oct 15, 2026
96.60
96.64
96.60
96.64
96.64
1,000
Oct 14, 2026
96.00
96.06
95.99
95.99
95.99
3,500
Oct 13, 2026
95.29
95.92
95.29
95.92
95.92
1,100
Oct 9, 2026
96.06
96.06
96.06
96.06
96.06
500
Oct 8, 2026
95.20
95.36
95.20
95.36
95.36
500
Oct 7, 2026
95.19
95.19
95.19
95.19
95.19
200
Oct 6, 2026
94.53
94.53
94.53
94.53
94.53
-
Oct 5, 2026
94.30
94.30
94.30
94.30
94.30
300
Oct 2, 2026
93.65
93.88
93.65
93.88
93.88
300
Oct 1, 2026
93.32
93.59
93.29
93.56
93.56
3,600
Sep 30, 2026
92.80
93.42
92.80
93.22
93.22
1,600
Sep 29, 2026
92.89
92.90
92.86
92.86
92.86
800
Sep 28, 2026
92.87
93.13
92.87
93.04
93.04
1,100
Sep 25, 2026
93.20
93.24
93.15
93.24
93.24
1,400
Sep 24, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
93.43
93.43
93.26
93.26
93.26
2,100
Sep 23, 2026
93.81
93.81
93.48
93.48
93.28
600
Sep 22, 2026
93.42
93.70
93.42
93.66
93.46
2,100
Sep 21, 2026
92.75
93.47
92.75
93.39
93.19
1,500
Sep 18, 2026
92.65
92.65
92.55
92.55
92.35
400
Sep 17, 2026
92.90
92.90
92.90
92.90
92.70
800
Sep 16, 2026
92.85
92.85
92.85
92.85
92.65
-
Sep 15, 2026
92.85
92.85
92.85
92.85
92.65
400
Sep 14, 2026
93.39
93.39
93.39
93.39
93.19
300
Sep 11, 2026
92.57
92.57
92.57
92.57
92.37
500
Sep 10, 2026
92.07
92.07
91.80
91.80
91.60
500
Sep 9, 2026
92.06
92.15
92.06
92.15
91.95
1,200
Sep 8, 2026
93.07
93.07
92.35
92.41
92.21
3,500
Sep 4, 2026
93.70
93.72
93.70
93.72
93.52
900
Sep 3, 2026
93.67
94.06
93.67
94.06
93.86
300
Sep 2, 2026
93.67
93.67
93.63
93.67
93.47
900
Sep 1, 2026
94.15
94.27
94.15
94.15
93.95
6,800
Aug 31, 2026
94.30
94.33
94.30
94.33
94.13
1,000
Aug 28, 2026
94.90
94.90
94.90
94.90
94.70
400
Aug 27, 2026
94.61
94.61
94.61
94.61
94.41
700
Aug 26, 2026
94.50
94.55
94.50
94.54
94.34
700
Aug 25, 2026
94.11
94.11
94.10
94.10
93.90
200
Aug 24, 2026
93.53
94.18
93.53
94.18
93.98
2,000
Aug 21, 2026
93.08
93.08
93.08
93.08
92.88
-
Aug 20, 2026
93.56
93.56
93.08
93.08
92.88
900
Aug 19, 2026
93.29
94.00
93.29
93.71
93.51
1,700
Aug 18, 2026
93.17
93.82
93.17
93.82
93.62
400
Aug 17, 2026
93.60
93.60
93.39
93.39
93.19
1,400
Aug 14, 2026
93.95
93.95
93.95
93.95
93.75
200
Aug 13, 2026
94.58
94.65
94.58
94.65
94.45
300
Aug 12, 2026
94.07
94.07
94.07
94.07
93.87
100
Aug 11, 2026
94.20
94.20
93.93
93.96
93.76
400
Aug 10, 2026
94.18
94.40
94.17
94.17
93.97
1,100
Aug 7, 2026
93.90
94.00
93.90
94.00
93.80
800
Aug 6, 2026
93.93
93.93
93.93
93.93
93.73
100
Aug 5, 2026
94.43
94.47
93.70
93.70
93.50
20,100
Aug 4, 2026
93.15
93.88
93.15
93.88
93.68
2,700
Jul 31, 2026
92.00
92.03
92.00
92.03
91.83
300
Jul 30, 2026
92.60
92.60
92.60
92.60
92.40
300
Jul 29, 2026
93.67
93.67
92.66
92.66
92.46
19,100
Jul 28, 2026
93.14
93.34
93.14
93.34
93.14
1,000
Jul 27, 2026
92.30
92.30
92.30
92.30
92.10
100
Jul 24, 2026
90.63
91.52
90.63
91.52
91.32
500
Jul 23, 2026
90.81
90.81
90.81
90.81
90.62
300
Jul 22, 2026
91.04
91.04
90.76
90.76
90.57
600
Jul 21, 2026
90.85
91.29
90.82
91.29
91.09
3,100
Jul 20, 2026
91.30
91.30
91.01
91.01
90.82
900
Jul 17, 2026
91.57
91.57
90.73
90.73
90.54
15,800
Jul 16, 2026
90.38
90.38
90.38
90.38
90.19
-
Jul 15, 2026
91.40
91.40
91.40
91.40
91.20
-
Jul 14, 2026
91.40
91.40
91.40
91.40
91.20
200
Jul 13, 2026
92.28
92.63
92.28
92.63
92.43
500
Jul 10, 2026
92.32
92.32
92.32
92.32
92.12
900
Jul 9, 2026
92.74
92.74
92.74
92.74
92.54
-
Jul 8, 2026
92.91
92.91
92.82
92.82
92.62
400
Jul 7, 2026
93.21
93.88
93.21
93.63
93.43
2,000
Jul 6, 2026
93.15
93.23
93.15
93.21
93.01
700
Jul 3, 2026
93.90
93.90
93.76
93.76
93.56
700
Jul 2, 2026
92.76
93.03
92.76
93.03
92.83
2,600
Jun 30, 2026
91.55
91.90
91.54
91.62
91.42
1,200
Jun 29, 2026
91.50
91.62
91.45
91.61
91.41
2,100
Jun 26, 2026
89.83
89.83
89.83
89.83
89.64
200
Jun 25, 2026
0.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
90.50
90.50
90.50
90.50
90.31
300
Jun 24, 2026
91.15
91.15
90.65
90.65
90.19
600
Jun 23, 2026
90.30
90.30
90.30
90.30
89.84
300
Jun 22, 2026
90.00
90.00
89.69
89.75
89.30
700
Jun 19, 2026
89.79
89.82
89.69
89.82
89.37
8,100
Jun 18, 2026
89.63
89.67
89.63
89.67
89.22
1,800
Jun 17, 2026
90.21
90.30
89.72
89.82
89.37
17,600
Jun 16, 2026
90.32
90.32
90.18
90.18
89.72
400
Jun 15, 2026
89.97
90.61
89.97
90.55
90.09
2,300
Jun 12, 2026
89.41
89.97
89.36
89.97
89.52
12,000
Jun 11, 2026
89.95
89.96
89.41
89.41
88.96
17,400
Jun 10, 2026
88.63
89.47
88.63
89.05
88.60
16,900
Jun 9, 2026
88.78
89.32
88.50
89.32
88.87
8,000
Jun 8, 2026
89.43
89.55
89.15
89.15
88.70
10,200
Jun 5, 2026
89.90
89.90
89.55
89.60
89.15
1,800
Jun 4, 2026
90.05
90.07
89.94
90.01
89.55
1,900
Jun 3, 2026
89.67
89.90
89.67
89.86
89.41
2,900
Jun 2, 2026
89.39
89.94
89.38
89.94
89.49
6,200
Jun 1, 2026
89.35
90.07
89.35
90.00
89.54
1,900
May 29, 2026
89.23
89.31
89.21
89.21
88.76
1,000
May 28, 2026
89.10
89.24
89.10
89.24
88.79
249,700
May 27, 2026
89.47
89.47
89.47
89.47
89.02
-
May 26, 2026
90.23
90.23
89.45
89.50
89.05
2,200
May 25, 2026
89.82
90.18
89.82
90.06
89.60
4,400
May 22, 2026
88.97
89.74
88.97
89.74
89.29
1,100
May 21, 2026
88.48
88.60
88.48
88.60
88.15
700
May 20, 2026
87.96
88.38
87.96
88.38
87.93
2,900
May 19, 2026
88.65
88.99
88.32
88.32
87.87
4,300
May 15, 2026
87.48
87.48
87.48
87.48
87.04
300
May 14, 2026
87.55
87.55
87.55
87.55
87.11
200
May 13, 2026
86.79
86.79
86.78
86.78
86.34
300
May 12, 2026
86.89
86.95
86.76
86.77
86.33
1,300
May 11, 2026
85.90
86.43
85.90
86.21
85.77
1,500
May 8, 2026
86.59
86.59
86.25
86.25
85.81
1,600
May 7, 2026
86.29
86.40
86.11
86.17
85.73
1,000
May 6, 2026
85.99
86.01
85.99
86.01
85.58
700
May 5, 2026
86.28
86.28
86.28
86.28
85.84
800
May 4, 2026
86.46
86.46
86.05
86.10
85.66
1,200
May 1, 2026
86.50
86.50
86.34
86.45
86.01
92,500
Apr 30, 2026
86.00
86.10
86.00
86.10
85.66
3,900
Apr 29, 2026
86.05
86.11
85.98
86.11
85.67
500
Apr 28, 2026
85.94
85.94
85.94
85.94
85.51
200
Apr 27, 2026
86.01
86.02
85.69
85.69
85.26
800
Apr 24, 2026
86.23
86.23
86.23
86.23
85.79
100
Apr 23, 2026
86.21
86.53
86.21
86.53
86.09
800
Apr 22, 2026
86.05
86.20
86.05
86.20
85.76
400
Apr 21, 2026
86.45
86.45
86.24
86.24
85.80
400
Apr 20, 2026
86.88
87.13
86.58
86.58
86.14
900
Apr 17, 2026
86.91
87.02
86.91
87.02
86.58
700
Apr 16, 2026
86.79
86.79
86.79
86.79
86.35
200
Apr 15, 2026
86.31
86.54
86.31
86.54
86.10
500
Apr 14, 2026
86.01
86.49
86.01
86.49
86.05
1,500
Apr 13, 2026
86.04
86.32
86.03
86.29
85.85
1,000
Apr 10, 2026
87.27
87.27
86.03
86.07
85.63
900
Apr 9, 2026
87.04
87.07
87.04
87.07
86.63
2,000
Apr 8, 2026
87.29
87.36
87.29
87.36
86.92
400
Apr 7, 2026
86.94
86.94
86.74
86.74
86.30
6,000
Apr 6, 2026
87.14
87.14
87.14
87.14
86.70
-
Apr 2, 2026
87.00
87.00
86.97
86.97
86.53
1,300
Apr 1, 2026
86.39
86.39
86.39
86.39
85.95
200
Mar 31, 2026
86.22
86.57
86.22
86.57
86.13
3,100
Mar 30, 2026
85.39
85.57
85.39
85.57
85.14
600
Mar 27, 2026
85.25
85.25
84.97
84.97
84.54
900
Mar 26, 2026
0.297
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
85.79
85.79
85.79
85.79
85.36
200
Mar 25, 2026
86.51
86.51
86.15
86.15
85.42
1,600
Mar 24, 2026
85.79
85.79
85.71
85.71
84.98
400
Mar 23, 2026
85.80
85.80
85.80
85.80
85.07
400
Mar 20, 2026
85.93
85.93
85.08
85.08
84.36
2,100
Mar 19, 2026
86.33
86.33
85.98
85.98
85.25
700
Mar 18, 2026
86.80
86.80
86.50
86.51
85.78
1,600
Mar 17, 2026
88.25
88.25
87.79
87.79
87.04
1,500
Mar 16, 2026
87.67
87.67
87.67
87.67
86.93
100
Mar 13, 2026
87.80
87.80
87.43
87.52
86.78
500
Mar 12, 2026
87.30
87.30
87.30
87.30
86.56
300
Mar 11, 2026
86.97
87.00
86.93
86.93
86.19
600
Mar 10, 2026
87.41
87.41
87.41
87.41
86.67
400
Mar 9, 2026
87.50
88.06
86.99
88.05
87.30
1,000
Mar 6, 2026
87.80
88.08
87.80
88.08
87.33
600
Mar 5, 2026
88.86
88.86
88.85
88.85
88.10
400
Mar 4, 2026
89.06
89.06
89.06
89.06
88.30
-
Mar 3, 2026
89.12
89.17
89.06
89.06
88.30
1,200
Mar 2, 2026
89.02
89.88
89.02
89.78
89.02
2,800
Feb 27, 2026
89.47
89.47
89.47
89.47
88.71
100
Feb 26, 2026
88.59
88.85
88.59
88.80
88.05
700
Feb 25, 2026
88.43
88.44
88.43
88.43
87.68
2,500
Feb 24, 2026
87.97
87.97
87.97
87.97
87.22
-
Feb 23, 2026
88.22
88.22
87.95
88.01
87.26
1,000
Feb 20, 2026
88.33
88.33
88.15
88.22
87.47
3,100
Feb 19, 2026
88.68
88.68
88.00
88.10
87.35
1,400
Feb 18, 2026
88.11
88.21
88.04
88.21
87.46
1,500
Feb 17, 2026
88.41
88.41
87.69
87.69
86.95
4,700
Feb 13, 2026
87.67
87.71
87.67
87.71
86.97
400
Feb 12, 2026
87.45
87.47
87.03
87.03
86.29
1,300
Feb 11, 2026
87.32
87.48
87.28
87.48
86.74
3,300
Feb 10, 2026
87.35
87.35
87.27
87.27
86.53
4,100
Feb 9, 2026
87.23
87.23
87.23
87.23
86.49
700
Feb 6, 2026
87.79
87.79
87.79
87.79
87.04
300
Feb 5, 2026
87.30
87.30
87.17
87.17
86.43
800
Feb 4, 2026
86.87
87.36
86.87
87.36
86.62
800
Feb 3, 2026
86.92
86.92
86.70
86.90
86.16
1,900
Feb 2, 2026
86.99
86.99
86.99
86.99
86.25
400
Jan 30, 2026
86.18
86.18
86.18
86.18
85.45
300
Jan 29, 2026
85.82
86.22
85.65
85.66
84.93
1,600
Jan 28, 2026
86.62
86.62
86.62
86.62
85.88
300
Jan 27, 2026
87.00
87.07
86.90
86.90
86.16
700
Jan 26, 2026
87.16
87.93
87.16
87.90
87.15
1,800
Jan 23, 2026
87.13
87.16
87.00
87.16
86.42
1,100
Jan 22, 2026
87.69
87.72
87.69
87.72
86.98
600
Jan 21, 2026
87.11
87.59
87.11
87.56
86.82
800
Jan 20, 2026
87.25
87.25
86.90
86.96
86.22
10,300
Jan 19, 2026
87.34
87.34
87.15
87.29
86.55
3,800
Jan 16, 2026
88.21
88.28
88.21
88.28
87.53
300
Jan 15, 2026
88.09
88.40
88.09
88.12
87.37
3,800
Jan 14, 2026
87.90
88.10
87.90
88.10
87.35
600
Jan 13, 2026
87.79
87.82
87.67
87.82
87.07
1,000
Jan 12, 2026
87.89
88.18
87.89
88.18
87.43
2,600
Jan 9, 2026
88.34
88.47
88.34
88.36
87.61
500
Jan 8, 2026
88.02
88.02
87.95
87.96
87.21
1,400
Jan 7, 2026
88.01
88.01
87.59
87.61
86.87
1,300
Jan 6, 2026
87.03
87.74
87.03
87.74
87.00
9,800
Jan 5, 2026
86.45
86.82
86.45
86.82
86.08
1,000
Jan 2, 2026
87.15
87.15
86.32
86.33
85.60
16,000
Dec 31, 2025
87.20
87.20
86.83
86.83
86.09
500
Dec 30, 2025
0.244
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
87.66
87.66
87.31
87.37
86.63
800
Dec 29, 2025
87.55
87.61
87.55
87.61
86.62
10,800
Dec 24, 2025
87.32
87.32
87.32
87.32
86.34
-
Dec 23, 2025
87.40
87.40
87.40
87.40
86.42
400
Dec 22, 2025
87.57
87.66
87.25
87.66
86.67
7,100
Dec 19, 2025
87.50
87.60
87.50
87.60
86.61
300
Dec 18, 2025
87.03
87.08
86.85
87.08
86.10
3,800
Dec 17, 2025
87.09
87.09
87.09
87.09
86.11
300
Dec 16, 2025
87.00
87.00
86.61
86.83
85.85
3,500
Dec 15, 2025
87.37
87.52
87.18
87.52
86.54
4,900
Dec 12, 2025
87.30
87.30
87.24
87.24
86.26
500
Dec 11, 2025
86.40
87.25
86.40
87.25
86.27
1,300
Dec 10, 2025
86.90
86.90
86.90
86.90
85.92
100
Dec 9, 2025
87.05
87.05
87.00
87.00
86.02
400
Dec 8, 2025
87.23
87.23
87.23
87.23
86.25
100
Dec 5, 2025
88.10
88.10
87.82
87.82
86.83
4,600
Dec 4, 2025
88.41
88.46
88.41
88.46
87.46
2,200
Dec 3, 2025
88.47
88.55
88.47
88.55
87.55
2,100
Dec 2, 2025
89.00
89.00
88.38
88.59
87.59
2,000
Dec 1, 2025
88.76
89.11
88.76
88.81
87.81
2,500
Nov 28, 2025
89.32
89.39
89.25
89.39
88.38
800
Nov 27, 2025
89.45
89.45
89.45
89.45
88.44
100
Nov 26, 2025
89.51
89.51
89.48
89.48
88.47
700
Nov 25, 2025
89.32
89.53
89.32
89.48
88.47
4,000
Nov 24, 2025
88.72
88.72
88.64
88.66
87.66
2,100
Nov 21, 2025
88.90
88.90
88.90
88.90
87.90
200
Nov 20, 2025
88.24
88.24
87.67
87.67
86.68
4,800
Nov 19, 2025
87.92
87.92
87.92
87.92
86.93
-
Nov 18, 2025
88.06
88.06
87.93
87.93
86.94
300
Nov 17, 2025
88.30
88.46
88.30
88.31
87.32
1,300
Nov 14, 2025
88.70
88.73
88.70
88.73
87.73
300
Nov 13, 2025
88.80
88.80
88.51
88.51
87.51
600
Nov 12, 2025
88.80
88.87
88.80
88.87
87.87
600
Nov 11, 2025
87.50
87.50
87.50
87.50
86.52
200
Nov 10, 2025
87.61
87.89
87.58
87.82
86.83
10,700
Nov 7, 2025
87.40
87.40
87.39
87.39
86.41
500
Nov 6, 2025
87.57
87.57
87.46
87.46
86.48
300
Nov 5, 2025
88.08
88.08
88.08
88.08
87.09
700
Nov 4, 2025
87.48
87.81
87.48
87.81
86.82
6,800
Nov 3, 2025
87.36
87.36
87.19
87.19
86.21
500
