iShares MSCI Minimum Volatility USA Index ETF (XMU)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 82.24 | 0.17 | 0.21 | 82.09 | 82.37 | 82.06 | 4601 |
| 1727300400 | 82.07 | 0.02 | 0.02 | 81.83 | 82.07 | 81.83 | 341 |
| 1727214000 | 82.05 | -0.88 | -1.06 | 82.04 | 82.09 | 82.04 | 1283 |
| 1727127600 | 82.93 | -0.05 | -0.06 | 83 | 83 | 82.93 | 574 |
| 1726868400 | 82.98 | 0.07 | 0.08 | 82.99 | 82.99 | 82.87 | 1631 |
| 1726782000 | 82.91 | -0.05 | -0.06 | 82.99 | 83.02 | 82.91 | 770 |
| 1726695600 | 82.96 | -0.18 | -0.22 | 82.92 | 83.26 | 82.81 | 14506 |
| 1726609200 | 83.14 | -0.47 | -0.56 | 83.45 | 83.45 | 83.06 | 940 |
| 1726522800 | 83.61 | 0.43 | 0.52 | 83.51 | 83.63 | 83.51 | 1024 |
| 1726263600 | 83.18 | 0.62 | 0.75 | 83 | 83.27 | 83 | 1302 |
| 1726177200 | 82.56 | 0.6 | 0.73 | 82 | 82.61 | 82 | 2694 |
| 1726090800 | 81.96 | 0.05 | 0.06 | 82.05 | 82.05 | 81.37 | 1154 |
| 1726004400 | 81.91 | 0 | 0.00 | 81.91 | 81.91 | 81.91 | 0 |
| 1725918000 | 81.91 | 0.67 | 0.82 | 81.9 | 82.06 | 81.9 | 710 |
| 1725658800 | 81.24 | -0.41 | -0.50 | 81.5 | 81.54 | 81.24 | 1100 |
| 1725572400 | 81.65 | -0.7 | -0.85 | 81.8 | 81.8 | 81.6 | 820 |
| 1725486000 | 82.35 | -0.07 | -0.08 | 82.28 | 82.49 | 82.26 | 1645 |
| 1725399600 | 82.42 | -0.09 | -0.11 | 82.3 | 82.95 | 82.3 | 6286 |
| 1725054000 | 82.51 | 0.57 | 0.70 | 82.26 | 82.51 | 82.26 | 2430 |
| 1724967600 | 81.94 | 0.25 | 0.31 | 82.19 | 82.19 | 81.94 | 1270 |
| 1724881200 | 81.69 | 0.14 | 0.17 | 81.93 | 81.93 | 81.5 | 770 |
| 1724794800 | 81.55 | -0.04 | -0.05 | 81.53 | 81.55 | 81.52 | 10818 |
| 1724708400 | 81.59 | -0.14 | -0.17 | 81.94 | 81.94 | 81.59 | 655 |
| 1724449200 | 81.73 | -0.11 | -0.13 | 81.73 | 81.73 | 81.73 | 20 |
| 1724362800 | 81.84 | -0.14 | -0.17 | 82.21 | 82.21 | 81.83 | 1000 |
| 1724276400 | 81.98 | 0.26 | 0.32 | 81.765 | 81.98 | 81.765 | 1186 |
| 1724190000 | 81.72 | 0.03 | 0.04 | 82.08 | 82.08 | 81.72 | 690 |
| 1724103600 | 81.69 | 0.16 | 0.20 | 81.85 | 81.85 | 81.69 | 192 |
| 1723844400 | 81.53 | 0.04 | 0.05 | 81.45 | 81.58 | 81.45 | 331 |
| 1723758000 | 81.49 | 0.6 | 0.74 | 81.3 | 81.57 | 81.3 | 595 |
| 1723671600 | 80.89 | 0.58 | 0.72 | 80.2 | 80.89 | 80.2 | 6183 |
| 1723585200 | 80.31 | 0.49 | 0.61 | 79.87 | 80.31 | 79.87 | 936 |
| 1723498800 | 79.82 | -0.11 | -0.14 | 79.82 | 79.82 | 79.82 | 11 |
| 1723239600 | 79.93 | 0.24 | 0.30 | 79.6 | 79.95 | 79.5 | 4430 |
| 1723153200 | 79.69 | 0.78 | 0.99 | 79 | 79.69 | 79 | 467 |
| 1723066800 | 78.91 | -0.32 | -0.40 | 79.7 | 79.7 | 78.91 | 6061 |
| 1722980400 | 79.23 | -1.51 | -1.87 | 79.73 | 79.79 | 79.23 | 815 |
| 1722634800 | 80.74 | -0.18 | -0.22 | 80.9 | 80.92 | 80.2 | 2204 |
| 1722548400 | 80.92 | 0.38 | 0.47 | 80.5 | 80.92 | 80.5 | 507 |
| 1722462000 | 80.54 | -0.19 | -0.24 | 80.71 | 80.75 | 80.54 | 2213 |
| 1722375600 | 80.73 | 0.33 | 0.41 | 80.76 | 80.76 | 80.73 | 643 |
| 1722289200 | 80.4 | 0.28 | 0.35 | 80.58 | 80.58 | 80.38 | 1479 |
| 1722030000 | 80.12 | 0.79 | 1.00 | 79.91 | 80.12 | 79.91 | 268 |
| 1721943600 | 79.33 | 0.28 | 0.35 | 79.74 | 79.74 | 79.33 | 769 |
| 1721857200 | 79.05 | -0.13 | -0.16 | 78.84 | 79.16 | 78.84 | 730 |
| 1721770800 | 79.18 | -0.16 | -0.20 | 79.02 | 79.35 | 79.02 | 791 |
| 1721684400 | 79.34 | 0.45 | 0.57 | 78.79 | 79.34 | 78.79 | 313 |
| 1721425200 | 78.89 | -0.55 | -0.69 | 79.11 | 79.14 | 78.86 | 614 |
| 1721338800 | 79.44 | -0.29 | -0.36 | 79.48 | 79.48 | 79.44 | 229 |
| 1721252400 | 79.73 | 0.33 | 0.42 | 79.745 | 79.77 | 79.73 | 383 |
| 1721166000 | 79.4 | 0.77 | 0.98 | 79.4 | 79.4 | 79.4 | 58 |
| 1721079600 | 78.63 | 0.4 | 0.51 | 78.63 | 78.63 | 78.63 | 53 |
| 1720820400 | 78.23 | 0.47 | 0.60 | 78 | 78.44 | 78 | 617 |
| 1720734000 | 77.76 | 0.44 | 0.57 | 77.76 | 77.76 | 77.76 | 80 |
| 1720647600 | 77.32 | 0.49 | 0.64 | 77.03 | 77.32 | 76.9 | 2150 |
| 1720561200 | 76.83 | -0.16 | -0.21 | 76.86 | 76.88 | 76.78 | 1151 |
| 1720474800 | 76.99 | 0.07 | 0.09 | 76.69 | 77.05 | 76.69 | 14771 |
| 1720215600 | 76.92 | 0.24 | 0.31 | 76.79 | 76.92 | 76.79 | 731 |
| 1720129200 | 76.68 | -0.03 | -0.04 | 76.68 | 76.68 | 76.68 | 1 |
| 1720042800 | 76.71 | -0.27 | -0.35 | 76.62 | 76.71 | 76.58 | 364 |
| 1719956400 | 76.98 | 0.03 | 0.04 | 76.96 | 76.98 | 76.96 | 354 |
| 1719610800 | 76.95 | -0.2 | -0.26 | 76.95 | 76.95 | 76.95 | 220 |
| 1719524400 | 77.15 | -0.01 | -0.01 | 76.98 | 77.16 | 76.96 | 2359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
