iShares MSCI Min Vol Global Index ETF (XMW)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1725399600 | 54.14 | 0.16 | 0.30 | 54.3 | 54.3 | 54.1 | 2029 |
| 1725054000 | 53.98 | 0.14 | 0.26 | 53.83 | 53.98 | 53.83 | 700 |
| 1724967600 | 53.84 | 0.09 | 0.17 | 53.89 | 53.89 | 53.82 | 600 |
| 1724881200 | 53.75 | 0.06 | 0.11 | 53.69 | 53.75 | 53.69 | 100 |
| 1724794800 | 53.69 | 0.05 | 0.09 | 53.69 | 53.69 | 53.69 | 100 |
| 1724708400 | 53.64 | -0.05 | -0.09 | 53.64 | 53.64 | 53.64 | 0 |
| 1724449200 | 53.69 | -0.08 | -0.15 | 53.69 | 53.69 | 53.69 | 100 |
| 1724362800 | 53.77 | 0 | 0.00 | 53.73 | 53.77 | 53.66 | 1130 |
| 1724276400 | 53.77 | 0.2 | 0.37 | 53.64 | 53.77 | 53.63 | 900 |
| 1724190000 | 53.57 | 0.03 | 0.06 | 53.62 | 53.62 | 53.57 | 1800 |
| 1724103600 | 53.54 | 0.18 | 0.34 | 53.58 | 53.58 | 53.54 | 1400 |
| 1723844400 | 53.36 | 0.07 | 0.13 | 53.31 | 53.42 | 53.31 | 14500 |
| 1723758000 | 53.29 | 0.4 | 0.76 | 53.14 | 53.29 | 53.14 | 5171 |
| 1723671600 | 52.89 | 0.29 | 0.55 | 52.92 | 52.92 | 52.86 | 400 |
| 1723585200 | 52.6 | 0.2 | 0.38 | 52.51 | 52.65 | 52.51 | 2067 |
| 1723498800 | 52.4 | -0.01 | -0.02 | 52.45 | 52.53 | 52.36 | 4215 |
| 1723239600 | 52.41 | 0.18 | 0.34 | 52.35 | 52.41 | 52.35 | 553 |
| 1723153200 | 52.23 | 0.44 | 0.85 | 52.15 | 52.26 | 52.15 | 1009 |
| 1723066800 | 51.79 | 0.13 | 0.25 | 52.26 | 52.26 | 51.79 | 500 |
| 1722980400 | 51.66 | -1.33 | -2.51 | 51.93 | 51.93 | 51.66 | 5800 |
| 1722634800 | 52.99 | -0.11 | -0.21 | 52.55 | 52.99 | 52.55 | 700 |
| 1722548400 | 53.1 | 0.14 | 0.26 | 52.77 | 53.1 | 52.77 | 1749 |
| 1722462000 | 52.96 | 0.08 | 0.15 | 53.25 | 53.25 | 52.96 | 1200 |
| 1722375600 | 52.88 | 0.16 | 0.30 | 52.72 | 52.88 | 52.72 | 1200 |
| 1722289200 | 52.72 | 0.09 | 0.17 | 52.84 | 52.84 | 52.72 | 2636 |
| 1722030000 | 52.63 | 0.47 | 0.90 | 52.42 | 52.63 | 52.42 | 900 |
| 1721943600 | 52.16 | 0.02 | 0.04 | 52.28 | 52.28 | 52.16 | 600 |
| 1721857200 | 52.14 | 0.09 | 0.17 | 52.12 | 52.17 | 52.09 | 9600 |
| 1721770800 | 52.05 | -0.05 | -0.10 | 52.07 | 52.12 | 52.04 | 1525 |
| 1721684400 | 52.1 | 0.23 | 0.44 | 52.1 | 52.1 | 52.1 | 900 |
| 1721425200 | 51.87 | -0.26 | -0.50 | 51.98 | 51.98 | 51.87 | 100 |
| 1721338800 | 52.13 | -0.16 | -0.31 | 52.29 | 52.29 | 52.12 | 5290 |
| 1721252400 | 52.29 | 0.27 | 0.52 | 52.36 | 52.36 | 52.29 | 1200 |
| 1721166000 | 52.02 | 0.4 | 0.77 | 51.97 | 52.02 | 51.97 | 1300 |
| 1721079600 | 51.62 | 0.03 | 0.06 | 51.73 | 51.73 | 51.61 | 500 |
| 1720820400 | 51.59 | 0.33 | 0.64 | 51.66 | 51.69 | 51.59 | 400 |
| 1720734000 | 51.26 | 0.32 | 0.63 | 51.1 | 51.26 | 51.1 | 207 |
| 1720647600 | 50.94 | 0.33 | 0.65 | 50.73 | 50.94 | 50.73 | 800 |
| 1720561200 | 50.61 | -0.04 | -0.08 | 50.64 | 50.64 | 50.57 | 528 |
| 1720474800 | 50.65 | -0.02 | -0.04 | 50.71 | 50.71 | 50.62 | 22330 |
| 1720215600 | 50.67 | 0.18 | 0.36 | 50.56 | 50.67 | 50.56 | 400 |
| 1720129200 | 50.49 | -0.09 | -0.18 | 50.5 | 50.59 | 50.49 | 781 |
| 1720042800 | 50.58 | -0.03 | -0.06 | 50.54 | 50.58 | 50.54 | 1040 |
| 1719956400 | 50.61 | 0.1 | 0.20 | 50.63 | 50.63 | 50.53 | 1205 |
| 1719610800 | 50.51 | -0.06 | -0.12 | 50.68 | 50.68 | 50.51 | 1000 |
| 1719524400 | 50.57 | 0.01 | 0.02 | 50.59 | 50.59 | 50.47 | 554 |
| 1719438000 | 50.56 | -0.03 | -0.06 | 50.5 | 50.56 | 50.5 | 200 |
| 1719351600 | 50.59 | -0.54 | -1.06 | 50.77 | 50.77 | 50.59 | 200 |
| 1719265200 | 51.13 | 0.24 | 0.47 | 51 | 51.17 | 51 | 1866 |
| 1719006000 | 50.89 | 0.02 | 0.04 | 50.88 | 50.91 | 50.87 | 1330 |
| 1718919600 | 50.87 | -0.13 | -0.25 | 50.82 | 50.96 | 50.82 | 4100 |
| 1718833200 | 51 | 0.14 | 0.28 | 50.8 | 51 | 50.68 | 4100 |
| 1718746800 | 50.86 | 0.13 | 0.26 | 50.77 | 50.92 | 50.77 | 2810 |
| 1718660400 | 50.73 | 0.21 | 0.42 | 50.36 | 50.73 | 50.36 | 6451 |
| 1718401200 | 50.52 | 0.01 | 0.02 | 50.56 | 50.56 | 50.5 | 840 |
| 1718314800 | 50.51 | -0.06 | -0.12 | 50.36 | 50.51 | 50.36 | 1900 |
| 1718228400 | 50.57 | -0.14 | -0.28 | 50.59 | 50.59 | 50.55 | 1200 |
| 1718142000 | 50.71 | -0.3 | -0.59 | 50.7 | 50.74 | 50.69 | 1165 |
| 1718055600 | 51.01 | 0.09 | 0.18 | 50.89 | 51.01 | 50.89 | 3245 |
| 1717796400 | 50.92 | 0.2 | 0.39 | 51.07 | 51.07 | 50.92 | 500 |
| 1717710000 | 50.72 | -0.02 | -0.04 | 50.74 | 50.74 | 50.72 | 200 |
| 1717623600 | 50.74 | 0.13 | 0.26 | 50.7 | 50.74 | 50.7 | 1410 |
| 1717537200 | 50.61 | 0.27 | 0.54 | 50.53 | 50.64 | 50.43 | 2157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
