TMX group TMXmoney

iShares MSCI EAFE Minimum Volatility Index ETF (XMI)
Market: CDN Consolidated
$ 28.0176
Oct 31, 2014, 8:01 PM EDT
Change: 0.5876 (2.14%)
Volume: 59,784
Day Low
27.81
Day High
28.02
Company Chart
Detailed Quote
Open: 27.81 EPS: N/A
High: 28.02 Ex-Div Date: 06/18/2014
Low: 27.81 Dividend: 0.448 
Prev. Close: 27.43 Yield: 2.867
Bid: 0.00 Div. Frequency: Semi-Annual
Bid Size: 0 Shares Out.: 1,600,000
Ask: 0.00 P/E Ratio: 17.300
Ask Size: 0 P/B Ratio: 2.080
Market Cap: 44,828,160 Exchange: TSX
Beta: 0.169 VWAP: 28.003544
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.02 N/A N/A 27.81 28.02 27.81 59.78 k 100% 0.59 2.142% 10/31/2014 4:07 PM
TSX 27.96 27.98 28.04 27.81 28.01 27.81 5,804 9.71% 0.53 1.932% 10/31/2014 3:59 PM
Alpha 27.97 27.88 28.14 28.00 28.01 27.96 2,400 4.01% 0.54 1.969% 10/31/2014 3:54 PM
TMX Select 28.02 N/A N/A 28.02 28.02 28.02 100 0.17% 0.59 2.151% 10/31/2014 1:23 PM
Chi-X 28.02 N/A N/A 28.02 28.02 28.02 50.38 k 84.27% 0.83 3.044% 10/31/2014 4:07 PM
CX2 28.02 N/A N/A 27.93 28.02 27.93 1,100 1.84% 0.65 2.375% 10/31/2014 2:13 PM

All times are in ET.

News Headlines for iShares MSCI EAFE Minimum Volatility Index ETF
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:07 PM EDT 28.0176 50,380 0.59 CHIX 002 002
10/31/2014 3:59 PM EDT E 27.98 95 0.55 TSX 007 002
10/31/2014 3:54 PM EDT E 27.97 51 0.54 TSX 007 007
10/31/2014 3:54 PM EDT 27.97 500 0.54 ALPHA 080 007
10/31/2014 3:54 PM EDT E 28.00 74 0.57 TSX 085 007
10/31/2014 3:54 PM EDT 28.00 300 0.57 ALPHA 085 080
10/31/2014 3:09 PM EDT E 27.98 80 0.55 TSX 080 007
10/31/2014 3:09 PM EDT 27.91 2,500 0.48 ALPHA 080 080
10/31/2014 2:45 PM EDT E 27.96 36 0.53 TSX 007 019
10/31/2014 2:45 PM EDT 27.96 200 0.53 TSX 080 019
10/31/2014 2:45 PM EDT 27.97 100 0.54 TSX 079 019
10/31/2014 2:22 PM EDT E 28.01 97 0.58 TSX 007 007
10/31/2014 2:22 PM EDT 28.01 700 0.58 ALPHA 007 009
10/31/2014 2:22 PM EDT 28.01 500 0.58 ALPHA 007 080
10/31/2014 2:22 PM EDT E 27.96 4 0.53 TSX 007 007
10/31/2014 2:22 PM EDT 28.01 100 0.58 TSX 124 009
10/31/2014 2:13 PM EDT 28.02 700 0.59 CX2 002 080
10/31/2014 2:13 PM EDT E 28.02 9 0.59 TSX 002 007
10/31/2014 1:52 PM EDT 28.00 200 0.57 CX2 009 080
10/31/2014 1:52 PM EDT E 28.00 78 0.57 TSX 009 007
10/31/2014 1:23 PM EDT 28.02 100 0.59 TMX 007 080
10/31/2014 1:22 PM EDT 28.01 100 0.58 TSX 079 080
10/31/2014 11:58 AM EDT E 27.93 50 0.50 TSX 009 007
10/31/2014 11:58 AM EDT 27.93 1,300 0.50 TSX 009 009
10/31/2014 11:37 AM EDT E 27.93 76 0.50 TSX 007 002
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia