The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares MSCI USA Min. Volatil.

  • XMU
  • TSX
  • Latest 28.57
  • Currency C$
  • Change 0.41
  • Percent Change 1.456 %
  • Volume 3,946
  • Fri Oct 17, 2014 03:54 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.57 Last Trade: Oct 17, 2014
Date High Low Open Close Volume
Oct 17 28.57 28.38 28.38 28.57 3,946
Oct 16 28.27 27.97 28.18 28.16 8,976
Oct 15 28.50 27.93 28.50 28.27 11,672
Oct 14 28.62 28.45 28.56 28.58 6,424
Oct 10 28.74 28.68 28.74 28.68 697
Oct 9 28.65 28.62 28.63 28.62 6,736
Oct 8 28.60 28.60 28.60 28.60 --
Oct 7 28.76 28.60 28.76 28.60 849
Oct 6 29.32 28.85 29.32 28.86 3,120
Oct 3 29.13 29.00 29.00 29.13 17,865
Oct 2 28.50 28.48 28.50 28.48 1,648
Oct 1 28.96 28.59 28.94 28.59 65,973
Sep 30 28.88 28.88 28.88 28.88 246
Sep 29 28.69 28.67 28.69 28.67 931
Sep 26 28.76 28.76 28.76 28.76 545
Sep 25 28.58 28.46 28.58 28.49 1,481
Sep 24 28.72 28.66 28.66 28.72 1,099
Sep 23 28.86 28.54 28.86 28.54 1,059
Sep 22 28.59 28.50 28.58 28.59 1,029
Sep 19 28.78 28.52 28.78 28.54 787
Sep 18 28.47 28.45 28.45 28.47 1,246
Sep 17 28.68 28.45 28.68 28.56 2,565
Sep 16 28.60 28.60 28.60 28.60 244
Sep 15 28.58 28.58 28.58 28.58 1,846
Sep 12 28.63 28.63 28.63 28.63 --
Sep 11 28.63 28.63 28.63 28.63 500
Sep 10 28.46 28.45 28.46 28.45 1,510
Sep 9 28.66 28.66 28.66 28.66 --
Sep 8 28.99 28.63 28.99 28.66 901
Sep 5 28.51 28.38 28.38 28.51 1,551
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.