iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) - XMH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.15	29.35	29.35	29.43	29.15	7,407
December 03, 2025	28.99	29.2	29.2	29.23	28.99	4,900
December 02, 2025	29.21	29	29	29.21	29	10,800
December 01, 2025	29.09	29.1	29.1	29.29	29.09	4,400
November 28, 2025	29.15	29.3	29.3	29.3	29.13	25,908
November 27, 2025	29.19	29.3	29.3	29.39	29.19	5,200
November 26, 2025	28.97	29.15	29.15	29.33	28.97	14,919
November 25, 2025	28.58	28.95	28.95	28.98	28.46	22,110
November 24, 2025	28.21	28.47	28.47	28.5	28.13	86,352
November 21, 2025	27.64	28.16	28.16	28.3	27.57	34,688
November 20, 2025	28.2	27.52	27.52	28.41	27.46	20,507
November 19, 2025	27.91	27.94	27.94	28.1	27.82	59,823
November 18, 2025	27.7	27.94	27.94	28.02	27.65	26,600
November 17, 2025	28.12	27.83	27.83	28.34	27.75	17,400
November 14, 2025	28.13	28.34	28.34	28.49	28.13	21,200
November 13, 2025	28.86	28.41	28.41	28.87	28.33	21,828
November 12, 2025	28.89	28.95	28.95	29.08	28.89	19,146
November 11, 2025	28.73	28.86	28.86	28.93	28.73	6,739
November 10, 2025	28.82	28.86	28.86	28.96	28.69	18,133
November 07, 2025	28.09	28.65	28.65	28.65	28.09	18,900
November 06, 2025	28.67	28.39	28.39	28.74	28.28	37,400
November 05, 2025	28.4	28.67	28.67	28.79	28.4	8,419
November 04, 2025	28.36	28.46	28.46	28.51	28.32	11,442
November 03, 2025	28.74	28.68	28.68	28.74	28.49	6,532
October 31, 2025	28.62	28.74	28.74	28.75	28.5	8,210
October 30, 2025	28.76	28.54	28.54	28.91	28.54	15,036
October 29, 2025	28.97	28.75	28.75	29.14	28.73	4,334
October 28, 2025	29.31	29.02	29.02	29.31	29.01	4,411
October 27, 2025	29.4	29.31	29.31	29.4	29.24	24,300
October 24, 2025	29.3	29.22	29.22	29.3	29.2	6,512
October 23, 2025	28.7	29.02	29.02	29.07	28.7	8,900
October 22, 2025	28.96	28.67	28.67	28.96	28.54	5,700
October 21, 2025	28.88	29	29	29.06	28.76	5,532
October 20, 2025	28.79	28.89	28.89	28.89	28.76	5,100
October 17, 2025	28.48	28.54	28.54	28.55	28.37	6,000
October 16, 2025	28.9	28.46	28.46	28.9	28.37	5,500
October 15, 2025	28.94	28.82	28.82	29.06	28.64	9,700
October 14, 2025	28	28.77	28.77	28.93	28	5,000
October 10, 2025	28.82	28	28	28.82	28	5,824
October 09, 2025	29.08	28.83	28.83	29.08	28.76	3,800
October 08, 2025	28.86	29.13	29.13	29.13	28.86	5,400
October 07, 2025	29.19	28.84	28.84	29.19	28.77	4,007
October 06, 2025	29.35	29.18	29.18	29.35	29.06	7,200
October 03, 2025	29.18	29.14	29.14	29.21	29.12	1,133
October 02, 2025	28.97	29.04	29.04	29.04	28.8	3,909
October 01, 2025	28.9	29	29	29	28.81	4,535
September 30, 2025	28.88	28.85	28.85	28.91	28.66	2,118
September 29, 2025	28.95	28.87	28.87	28.95	28.8	4,525
September 26, 2025	28.75	28.88	28.88	28.91	28.75	3,500
September 25, 2025	28.69	28.57	28.57	28.69	28.48	69,700
September 24, 2025	29.12	28.85	28.85	29.13	28.83	5,000
September 23, 2025	29.32	29.08	29.08	29.32	29	5,215
September 22, 2025	28.93	29.08	29.08	29.08	28.93	3,600
September 19, 2025	29.32	29.08	29.08	29.32	29.04	2,200
September 18, 2025	29.11	29.31	29.31	29.35	29.07	3,900
September 17, 2025	29.1	28.99	28.99	29.41	28.85	5,900
September 16, 2025	29.09	29.01	29.01	29.09	28.9	2,401
September 15, 2025	29.05	29.08	29.08	29.22	29.05	8,213
September 12, 2025	29.31	29.07	29.07	29.31	29.07	1,637
September 11, 2025	28.99	29.41	29.41	29.41	28.99	5,700

iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) (XMH.TO) TSX