iShares MSCI USA Minimum Volatility ETF (XMU) - Historical data, historical prices

United States

opens in 1d 20h 53m

89.26000 CAD

0.01

0.01%

Last update May 29, 3:17 PM EDT

Market closed

Day range

89.26000

89.15000

89.29000

Previous close

89.25

Open

89.15000

Access this ETF data via API

iShares MSCI USA Minimum Volatility ETF

89.26

0.01

0.01%

Date	Open	High	Low	Close	% Change	Volume
May 29, 2026	89.15	89.29	89.15	89.26	0.12%	8224
May 28, 2026	89.34	89.34	89.22	89.25	-0.10%	700
May 27, 2026	89.27	89.29	89.27	89.29	0.02%	300
May 26, 2026	89.57	89.57	89.49	89.49	-0.09%	400
May 22, 2026	89.68	89.70	89.68	89.70	0.02%	426
May 21, 2026	88.42	88.42	88.42	88.42	0	209
May 20, 2026	88.34	88.34	88.25	88.33	-0.01%	1024
May 19, 2026	88.99	88.99	88.54	88.54	-0.51%	47039
May 15, 2026	87.62	87.62	87.50	87.50	-0.14%	1100
May 12, 2026	86.89	86.89	86.78	86.80	-0.10%	4640
May 11, 2026	86.27	86.37	86.19	86.21	-0.07%	800
May 08, 2026	86.46	86.46	86.46	86.46	0	9029
May 07, 2026	86.29	86.29	86.17	86.17	-0.14%	400
May 06, 2026	86.13	86.13	85.89	85.89	-0.28%	500
May 05, 2026	86.20	86.50	86.14	86.50	0.35%	500
May 04, 2026	86.16	86.16	86.16	86.16	0	200
May 01, 2026	86.35	86.35	86.31	86.31	-0.05%	400
Apr 30, 2026	86.01	86.01	86.01	86.01	0	200

Access /time_series data via our API — starting from the Basic plan and above.