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
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
September 10, 2025	29	28.94	28.94	29	28.84	5,846
September 09, 2025	29.3	28.96	28.96	29.3	28.84	4,969
September 08, 2025	29.19	29.2	29.2	29.2	29.03	6,500
September 05, 2025	29.24	29.19	29.19	29.24	29.06	2,365
September 04, 2025	28.75	29.04	29.04	29.04	28.73	3,835
September 03, 2025	28.65	28.64	28.64	28.65	28.54	4,502
September 02, 2025	28.53	28.65	28.65	28.65	28.53	1,305
August 29, 2025	29	28.79	28.79	29	28.75	3,419
August 28, 2025	28.99	29	29	29.02	28.87	3,435
August 27, 2025	28.76	28.97	28.97	28.97	28.76	4,428
August 26, 2025	28.75	28.76	28.76	28.83	28.74	5,237
August 25, 2025	28.72	28.67	28.67	28.72	28.67	400
August 22, 2025	28.15	28.87	28.87	28.97	28.15	30,409
August 21, 2025	28.12	28.08	28.08	28.12	28.02	4,121
August 20, 2025	28.23	28.13	28.13	28.23	28	8,638
August 19, 2025	28.3	28.24	28.24	28.31	28.22	1,444
August 18, 2025	28.01	28.2	28.2	28.2	28.01	4,426
August 15, 2025	28.26	28.15	28.15	28.26	28.13	4,148
August 14, 2025	28.3	28.27	28.27	28.3	28.19	9,929

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