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

United States

opens in 1d 20h 46m

89.21000 CAD

0.03

0.03%

Last update May 29, 3:56 PM EDT

Market closed

Day range

89.21000

89.31000

Previous close

89.24000

Open

89.23000

Access this ETF data via API

iShares MSCI USA Minimum Volatility ETF

89.21

0.03

0.03%

Date	Open	High	Low	Close	% Change	Volume
May 29, 2026	89.23	89.31	89.21	89.21	-0.02%	1000
May 28, 2026	89.10	89.24	89.10	89.24	0.16%	249700
May 27, 2026	89.47	89.47	89.47	89.47	0	0
May 26, 2026	90.23	90.23	89.45	89.50	-0.81%	2200
May 25, 2026	89.82	90.18	89.82	90.06	0.27%	4400
May 22, 2026	88.97	89.74	88.97	89.74	0.87%	1100
May 21, 2026	88.48	88.60	88.48	88.60	0.14%	700
May 20, 2026	87.96	88.38	87.96	88.38	0.48%	2900
May 19, 2026	88.65	88.99	88.32	88.32	-0.37%	4300
May 15, 2026	87.48	87.48	87.48	87.48	0	300
May 14, 2026	87.55	87.55	87.55	87.55	0	200
May 13, 2026	86.79	86.79	86.78	86.78	-0.01%	300
May 12, 2026	86.89	86.95	86.76	86.77	-0.14%	1300
May 11, 2026	85.90	86.43	85.90	86.21	0.36%	1500
May 08, 2026	86.59	86.59	86.25	86.25	-0.39%	1600
May 07, 2026	86.29	86.40	86.11	86.17	-0.14%	1000
May 06, 2026	85.99	86.01	85.99	86.01	0.02%	700
May 05, 2026	86.28	86.28	86.28	86.28	0	800
May 04, 2026	86.46	86.46	86.05	86.10	-0.42%	1200
May 01, 2026	86.50	86.50	86.34	86.45	-0.06%	92500
Apr 30, 2026	86	86.10	86	86.10	0.12%	3900

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