iShares S&P U.S. Mid-Cap Index ETF - XMC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33.77	33.63	33.63	33.8	33.6	5,200
August 14, 2025	34	33.85	33.85	34.01	33.67	13,862
August 13, 2025	33.77	34.13	34.13	34.13	33.71	8,700
August 12, 2025	33.08	33.62	33.62	33.63	33.08	7,500
August 11, 2025	33.01	32.9	32.9	33.14	32.9	5,400
August 08, 2025	33.02	33.01	33.01	33.14	32.97	5,300
August 07, 2025	33.36	32.95	32.95	33.36	32.85	31,100
August 06, 2025	33.1	33	33	33.11	32.96	10,449
August 05, 2025	33.26	33.2	33.2	33.29	32.97	8,448
August 01, 2025	32.99	32.84	32.84	32.99	32.41	15,222
July 31, 2025	33.78	33.46	33.46	33.78	33.44	15,548
July 30, 2025	34.08	33.64	33.77	34.08	33.64	16,542
July 29, 2025	34.01	33.88	33.88	34.01	33.8	15,905
July 28, 2025	33.95	33.82	33.82	33.95	33.79	7,200
July 25, 2025	33.63	33.82	33.82	33.83	33.57	9,345
July 24, 2025	33.5	33.35	33.35	33.52	33.35	7,503
July 23, 2025	33.47	33.55	33.55	33.6	33.47	8,133
July 22, 2025	33.09	33.32	33.32	33.36	33.09	7,434
July 21, 2025	33.4	33.1	33.1	33.45	33.1	8,411
July 18, 2025	33.57	33.37	33.37	33.57	33.28	10,297
July 17, 2025	33.16	33.46	33.46	33.51	33.16	7,620
July 16, 2025	33.03	32.95	32.95	33.07	32.52	50,528
July 15, 2025	33.38	32.92	32.92	33.38	32.92	7,900
July 14, 2025	33.23	33.42	33.42	33.43	33.22	12,400
July 11, 2025	33.3	33.28	33.28	33.41	33.28	6,640
July 10, 2025	33.45	33.53	33.53	33.69	33.45	6,920
July 09, 2025	33.41	33.42	33.42	33.42	33.24	10,100
July 08, 2025	33.04	33.29	33.29	33.4	33.04	13,400
July 07, 2025	33.25	33.06	33.06	33.35	32.98	18,605
July 04, 2025	33.09	33.05	33.05	33.13	33.05	15,500
July 03, 2025	33.15	33.17	33.17	33.26	33.12	51,056
July 02, 2025	32.7	33.07	33.07	33.07	32.7	13,313
June 30, 2025	32.69	32.4	32.4	32.69	32.32	10,103
June 27, 2025	32.51	32.58	32.58	32.71	32.48	13,100
June 26, 2025	32.06	32.35	32.35	32.35	32.06	21,500
June 25, 2025	32.49	32.15	32.15	32.49	32.09	16,540
June 24, 2025	32.51	32.54	32.4	32.59	32.28	11,600
June 23, 2025	32.05	32.26	32.12	32.26	31.8	24,000
June 20, 2025	32.07	32.05	31.91	32.14	31.86	34,745
June 19, 2025	31.84	31.64	31.5	31.87	31.6	31,400
June 18, 2025	31.58	31.86	31.72	32.05	31.58	6,708
June 17, 2025	31.44	31.63	31.49	31.74	31.44	33,409
June 16, 2025	31.71	31.75	31.61	31.85	31.6	8,616
June 13, 2025	31.65	31.4	31.26	31.77	31.37	15,000
June 12, 2025	31.8	31.97	31.83	31.97	31.8	13,900
June 11, 2025	32.3	32.09	31.95	32.38	32.03	20,920
June 10, 2025	32.35	32.26	32.12	32.38	32.21	9,844
June 09, 2025	32.16	32.21	32.07	32.36	32.09	13,100
June 06, 2025	32.05	32.15	32.15	32.16	32.04	8,700
June 05, 2025	31.69	31.76	31.76	31.95	31.61	27,000
June 04, 2025	32.07	31.85	31.85	32.07	31.85	6,800
June 03, 2025	31.77	32.04	32.04	32.05	31.61	16,043
June 02, 2025	31.63	31.55	31.55	31.63	31.35	16,000
May 30, 2025	31.93	31.68	31.68	31.93	31.59	22,800
May 29, 2025	32.19	31.97	31.97	32.19	31.8	11,800
May 28, 2025	32.34	31.97	31.97	32.34	31.97	12,834
May 27, 2025	31.88	32.33	32.33	32.33	31.74	24,505
May 26, 2025	31.94	31.94	31.94	31.94	31.78	6,929
May 23, 2025	31.25	31.41	31.41	31.49	31.25	28,030
May 22, 2025	31.75	31.79	31.79	31.98	31.65	12,072

iShares S&P U.S. Mid-Cap Index ETF (XMC.TO) TSX