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
November 07, 2025	34.47	34.98	34.98	34.99	34.46	57,200
November 06, 2025	35.12	34.8	34.8	35.26	34.72	30,400
November 05, 2025	34.95	35.24	35.24	35.33	34.95	12,700
November 04, 2025	34.74	34.85	34.85	34.95	34.69	34,045
November 03, 2025	35.03	35	35	35.03	34.75	35,000
October 31, 2025	34.82	35.03	35.03	35.03	34.72	39,400
October 30, 2025	34.75	34.71	34.71	35.11	34.7	14,730
October 29, 2025	35	34.93	34.93	35.23	34.82	129,300
October 28, 2025	35.59	35.14	35.14	35.59	35.14	29,839
October 27, 2025	35.73	35.61	35.61	35.82	35.56	15,442
October 24, 2025	35.67	35.49	35.49	35.78	35.49	38,100
October 23, 2025	34.9	35.27	35.27	35.34	34.9	33,226
October 22, 2025	35.23	34.86	34.86	35.28	34.67	90,607
October 21, 2025	35.21	35.28	35.28	35.39	35.11	13,816
October 20, 2025	35.09	35.21	35.21	35.24	35.01	15,500
October 17, 2025	34.53	34.73	34.73	34.82	34.53	17,131
October 16, 2025	35.19	34.68	34.68	35.2	34.63	17,010
October 15, 2025	35.37	35.12	35.12	35.5	34.99	15,208
October 14, 2025	34.55	35.12	35.12	35.29	34.48	39,396
October 10, 2025	34.98	34.1	34.1	34.99	34.06	72,438
October 09, 2025	35.22	35.09	35.09	35.28	35.03	13,917
October 08, 2025	34.92	35.28	35.28	35.32	34.92	19,964
October 07, 2025	35.36	34.92	34.92	35.41	34.85	22,300
October 06, 2025	35.52	35.32	35.32	35.52	35.25	14,543
October 03, 2025	35.25	35.31	35.31	35.44	35.25	20,800
October 02, 2025	35.08	35.17	35.17	35.21	34.94	17,300
October 01, 2025	34.86	35.08	35.08	35.11	34.86	13,070
September 30, 2025	34.89	34.82	34.82	34.89	34.62	9,709
September 29, 2025	35.1	34.86	34.86	35.1	34.75	12,307
September 26, 2025	34.75	34.99	34.99	35	34.68	14,200
September 25, 2025	34.57	34.68	34.68	34.69	34.44	14,758
September 24, 2025	35.06	34.77	34.77	35.08	34.77	15,078
September 23, 2025	34.87	34.85	34.85	35.16	34.82	30,288
September 22, 2025	34.75	34.89	34.89	34.89	34.7	11,143
September 19, 2025	35.15	34.75	34.75	35.15	34.68	11,902
September 18, 2025	34.78	35.05	35.05	35.11	34.78	13,600
September 17, 2025	34.69	34.54	34.54	35	34.38	28,900
September 16, 2025	34.6	34.57	34.57	34.64	34.4	15,603
September 15, 2025	34.93	34.7	34.7	35.07	34.69	38,700
September 12, 2025	35.28	34.91	34.91	35.28	34.91	14,900
September 11, 2025	34.81	35.28	35.28	35.28	34.81	7,853
September 10, 2025	34.78	34.79	34.79	34.91	34.67	10,304
September 09, 2025	35.08	34.8	34.8	35.08	34.62	7,000
September 08, 2025	35.07	34.94	34.94	35.07	34.75	9,926
September 05, 2025	34.9	35.03	35.03	35.11	34.79	16,998
September 04, 2025	34.36	34.82	34.82	34.82	34.36	11,133
September 03, 2025	34.33	34.27	34.27	34.33	34.1	6,985
September 02, 2025	34	34.29	34.29	34.29	34	7,145
August 29, 2025	34.56	34.26	34.26	34.58	34.2	22,622
August 28, 2025	34.62	34.51	34.54	34.62	34.37	7,873
August 27, 2025	34.47	34.61	34.61	34.73	34.47	7,129
August 26, 2025	34.42	34.47	34.47	34.59	34.42	5,843
August 25, 2025	34.53	34.44	34.44	34.53	34.39	6,532
August 22, 2025	34.07	34.63	34.63	34.7	34.07	23,613
August 21, 2025	33.63	33.81	33.81	33.85	33.63	12,523
August 20, 2025	33.9	33.8	33.8	33.9	33.66	9,261
August 19, 2025	33.9	33.98	33.98	34.09	33.83	8,209
August 18, 2025	33.6	33.68	33.68	33.73	33.6	5,700
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

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