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
December 04, 2025	35.54	35.65	35.65	35.73	35.48	11,058
December 03, 2025	35.27	35.46	35.46	35.5	35.22	31,100
December 02, 2025	35.59	35.3	35.3	35.59	35.3	20,110
December 01, 2025	35.25	35.49	35.49	35.69	35.25	9,705
November 28, 2025	35.5	35.57	35.57	35.66	35.47	29,800
November 27, 2025	35.77	35.8	35.8	35.8	35.57	30,404
November 26, 2025	35.55	35.63	35.63	35.84	35.5	45,108
November 25, 2025	34.93	35.52	35.52	35.57	34.93	36,446
November 24, 2025	34.65	34.94	34.94	35.01	34.57	76,437
November 21, 2025	33.87	34.52	34.52	34.71	33.87	120,300
November 20, 2025	34.65	33.75	33.75	34.76	33.7	47,200
November 19, 2025	34.04	34.19	34.19	34.28	34.02	33,038
November 18, 2025	33.72	33.96	33.96	34.09	33.72	76,601
November 17, 2025	34.5	34.03	34.03	34.62	33.94	52,631
November 14, 2025	34.22	34.59	34.59	34.78	34.22	48,681
November 13, 2025	35.19	34.64	34.64	35.21	34.6	59,200
November 12, 2025	35.31	35.28	35.28	35.48	35.24	33,648
November 11, 2025	35.15	35.14	35.14	35.26	35.06	37,318
November 10, 2025	35.24	35.2	35.2	35.32	34.92	23,721
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

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