iShares MSCI Min Vol Emerging Markets Index ETF Historical Data - XMM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares MSCI Min Vol Emerging Markets Index ETF (XMM)
iShares MSCI Min Vol Emerging Markets Index ETF (XMM) Historical

iShares MSCI Min Vol Emerging Markets Index ETF (XMM)

27.57

0.27

(0.99%)

Closed April 29 4:12PM

Delayed by 15 minutes

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
1714167600	27.3	0.05	0.18	27.32	27.33	27.3	1960
1714081200	27.25	0.02	0.07	26.95	27.25	26.95	1243
1713994800	27.23	0	0.00	27.31	27.31	27.23	400
1713908400	27.23	-0.01	-0.04	27.22	27.23	27.22	100
1713822000	27.24	0.06	0.22	27.23	27.24	27.23	13000
1713562800	27.18	-0.11	-0.40	27.18	27.18	27.18	700
1713476400	27.29	0.11	0.40	27.29	27.29	27.29	400
1713390000	27.18	-0.08	-0.29	27.25	27.25	27.18	1300
1713303600	27.26	-0.23	-0.84	27.29	27.29	27.26	14000
1713217200	27.49	0.02	0.07	27.48	27.49	27.48	200
1712958000	27.47	-0.24	-0.87	27.5	27.5	27.47	600
1712871600	27.71	0.12	0.43	27.69	27.71	27.69	500
1712785200	27.59	-0.07	-0.25	27.56	27.59	27.56	15862
1712698800	27.66	0.08	0.29	27.665	27.665	27.65	1300
1712612400	27.58	0.09	0.33	27.64	27.64	27.57	2300
1712353200	27.49	0.11	0.40	27.48	27.49	27.48	1100
1712266800	27.38	-0.02	-0.07	27.49	27.49	27.38	2501
1712180400	27.4	-0.1	-0.36	27.34	27.4	27.34	1330
1712094000	27.5	0.02	0.07	27.52	27.52	27.5	800
1712007600	27.48	0.05	0.18	27.48	27.49	27.48	1337
1711662000	27.43	0.01	0.04	27.44	27.44	27.43	801
1711575600	27.42	-0.01	-0.04	27.42	27.42	27.42	40
1711489200	27.43	-0.06	-0.22	27.43	27.43	27.43	300
1711402800	27.49	-0.07	-0.25	27.48	27.49	27.48	1308
1711143600	27.56	0.02	0.07	27.5	27.57	27.5	1515
1711057200	27.54	0.13	0.47	27.56	27.56	27.54	771
1710970800	27.41	-0.1	-0.36	27.42	27.47	27.4	9609
1710884400	27.51	-0.1	-0.36	27.49	27.51	27.49	4300
1710798000	27.61	-0.04	-0.14	27.61	27.61	27.61	3200
1710538800	27.65	-0.02	-0.07	27.64	27.65	27.64	1900
1710452400	27.67	0.18	0.65	27.65	27.67	27.65	1211
1710366000	27.49	-0.16	-0.58	27.48	27.49	27.48	300
1710279600	27.65	0.03	0.11	27.65	27.65	27.65	0
1710193200	27.62	0.01	0.04	27.37	27.64	27.37	2370
1709937600	27.61	0.17	0.62	27.61	27.61	27.61	1000
1709851200	27.44	-0.03	-0.11	27.44	27.44	27.44	0
1709764800	27.47	0.11	0.40	27.46	27.47	27.46	100
1709678400	27.36	-0.09	-0.33	27.37	27.37	27.35	1400
1709592000	27.45	-0.07	-0.25	27.42	27.45	27.41	2993
1709332800	27.52	0.16	0.58	27.52	27.52	27.52	0
1709246400	27.36	0.05	0.18	27.36	27.36	27.36	1205
1709160000	27.31	-0.12	-0.44	27.3	27.31	27.3	200
1709073600	27.43	0.06	0.22	27.44	27.45	27.43	2400
1708987200	27.37	-0.15	-0.55	27.37	27.37	27.37	37
1708728000	27.52	0.11	0.40	27.44	27.52	27.44	1400
1708641600	27.41	0.1	0.37	27.43	27.44	27.41	1600
1708555200	27.31	-0.08	-0.29	27.29	27.39	27.19	1090
1708468800	27.39	0.3	1.11	27.06	27.39	27.06	2365
1708123200	27.09	0.19	0.71	27.09	27.09	27.09	1
1708036800	26.9	-0.12	-0.44	26.9	26.9	26.9	100
1707950400	27.02	0.22	0.82	26.97	27.02	26.97	1100
1707864000	26.8	-0.07	-0.26	26.83	26.83	26.77	1300
1707777600	26.87	0.19	0.71	26.73	26.88	26.73	14890
1707518400	26.68	0.06	0.23	26.68	26.68	26.68	300
1707432000	26.62	-0.15	-0.56	26.6	26.62	26.6	600
1707345600	26.77	0	0.00	26.77	26.77	26.77	0
1707259200	26.77	0.36	1.36	26.79	26.79	26.74	600
1707172800	26.41	0.15	0.57	26.37	26.41	26.34	1000
1706913600	26.26	0.05	0.19	26.2	26.26	26.2	9921
1706827200	26.21	0.09	0.34	26.16	26.21	26.16	1590
1706740800	26.12	-0.03	-0.11	26.12	26.15	26.08	1800
1706654400	26.15	-0.22	-0.83	26.11	26.15	26.11	463
1706568000	26.37	0.06	0.23	26.36	26.37	26.36	1418

iShares MSCI Min Vol Eme...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions