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
February 20, 2026	37.49	37.8	37.8	37.98	37.49	121,265
February 19, 2026	37.51	37.6	37.6	37.61	37.37	27,923
February 18, 2026	37.37	37.61	37.61	37.76	37.37	32,128
February 17, 2026	37.26	37.27	37.27	37.41	37	64,334
February 13, 2026	36.83	37.14	37.14	37.31	36.6	67,149
February 12, 2026	37.42	36.81	36.81	37.68	36.66	74,200
February 11, 2026	37.52	37.23	37.23	37.67	37.04	45,845
February 10, 2026	37.24	37.26	37.26	37.4	37.15	14,900
February 09, 2026	37.26	37.32	37.32	37.42	37.18	31,923
February 06, 2026	36.86	37.55	37.55	37.55	36.86	15,700
February 05, 2026	36.35	36.42	36.42	36.68	36.32	86,100
February 04, 2026	36.51	36.61	36.61	36.71	36.25	106,033
February 03, 2026	36.44	36.23	36.23	36.55	35.91	52,900
February 02, 2026	35.86	36.27	36.27	36.42	35.86	44,525
January 30, 2026	35.7	35.83	35.83	35.97	35.52	49,000
January 29, 2026	36	35.82	35.82	36.07	35.58	85,600
January 28, 2026	36.27	36.06	36.06	36.37	36.05	56,006
January 27, 2026	36.49	36.17	36.17	36.49	36.16	54,471
January 26, 2026	36.64	36.54	36.54	36.72	36.44	30,300
January 23, 2026	36.96	36.51	36.51	36.99	36.49	25,321
January 22, 2026	37.5	37.14	37.14	37.5	37.1	21,300
January 21, 2026	36.86	37.26	37.26	37.47	36.86	31,484
January 20, 2026	36.7	36.63	36.63	36.97	36.56	35,833
January 19, 2026	38	37.34	37.34	38	36.74	13,236
January 16, 2026	37.39	37.35	37.35	37.44	37.26	23,005
January 15, 2026	37.24	37.4	37.4	37.53	37.24	40,441
January 14, 2026	36.78	36.89	36.89	36.95	36.76	48,400
January 13, 2026	36.83	36.87	36.87	37	36.78	30,202
January 12, 2026	36.56	36.82	36.82	36.82	36.53	34,724
January 09, 2026	36.56	36.84	36.84	36.86	36.53	25,300
January 08, 2026	36.22	36.38	36.38	36.47	36.21	33,400
January 07, 2026	36.39	36.23	36.23	36.39	36.06	32,410
January 06, 2026	35.7	36.37	36.37	36.39	35.65	37,023
January 05, 2026	35.4	35.75	35.75	35.83	35.4	26,700
January 02, 2026	34.91	35.22	35.22	35.25	34.81	26,600
December 31, 2025	34.95	34.73	34.73	34.95	34.71	8,603
December 30, 2025	35.12	35.01	35.01	35.14	35.01	21,700
December 29, 2025	35.39	35.37	35.13	35.46	35.26	14,548
December 23, 2025	35.6	35.54	35.54	35.67	35.47	24,927
December 22, 2025	35.68	35.76	35.76	35.84	35.65	33,100
December 19, 2025	35.32	35.58	35.58	35.61	35.32	19,904
December 18, 2025	35.38	35.32	35.32	35.53	35.22	43,326
December 17, 2025	35.32	35.08	35.08	35.5	35.05	37,500
December 16, 2025	35.32	35.21	35.21	35.37	35	51,523
December 15, 2025	35.67	35.47	35.47	35.7	35.36	23,249
December 12, 2025	36	35.51	35.51	36.04	35.45	11,234
December 11, 2025	35.63	36	36	36.07	35.63	31,122
December 10, 2025	35.26	35.73	35.73	35.81	35.26	33,841
December 09, 2025	35.11	35.22	35.22	35.43	35.11	19,200
December 08, 2025	35.28	35.26	35.26	35.38	35.2	36,104
December 05, 2025	35.52	35.38	35.38	35.55	35.38	17,959
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

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