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
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
August 13, 2025	28.29	28.64	28.64	28.64	28.29	2,840
August 12, 2025	27.75	28.15	28.15	28.17	27.75	3,228
August 11, 2025	27.72	27.61	27.61	27.75	27.59	2,600
August 08, 2025	27.79	27.69	27.69	27.86	27.69	3,755
August 07, 2025	28.02	27.67	27.67	28.02	27.63	9,107
August 06, 2025	27.94	27.75	27.75	27.94	27.72	4,800
August 05, 2025	27.98	27.86	27.86	27.98	27.65	5,900
August 01, 2025	27.5	27.54	27.54	27.59	27.21	13,600
July 31, 2025	28.19	27.93	27.93	28.22	27.88	15,843
July 30, 2025	28.4	28.23	28.23	28.52	28.13	7,800
July 29, 2025	28.5	28.45	28.45	28.51	28.38	3,900
July 28, 2025	28.5	28.47	28.47	28.56	28.4	4,819
July 25, 2025	28.43	28.51	28.51	28.54	28.43	4,100
July 24, 2025	28.45	28.27	28.27	28.45	28.27	4,723
July 23, 2025	28.46	28.52	28.52	28.54	28.46	4,100
July 22, 2025	28.02	28.33	28.33	28.33	28.02	5,800
July 21, 2025	28.1	27.95	27.95	28.22	27.95	5,532
July 18, 2025	28.05	28.12	28.12	28.12	28.03	5,336
July 17, 2025	27.85	28.18	28.18	28.19	27.85	32,905
July 16, 2025	27.87	27.85	27.85	27.87	27.6	7,200
July 15, 2025	28.32	27.75	27.75	28.32	27.75	8,600
July 14, 2025	28.12	28.23	28.23	28.23	28.09	1,400
July 11, 2025	28.14	28.14	28.14	28.21	28.11	7,725
July 10, 2025	28.29	28.38	28.38	28.52	28.24	7,100
July 09, 2025	28.26	28.25	28.25	28.26	28.07	7,000
July 08, 2025	28.15	28.11	28.11	28.27	28.07	15,100
July 07, 2025	28.24	28	28	28.24	27.88	11,404
July 04, 2025	28.36	28.18	28.18	28.36	28.1	6,012
July 03, 2025	28.19	28.49	28.49	28.49	28.19	8,342
July 02, 2025	27.75	28.12	28.12	28.12	27.75	11,942
June 30, 2025	27.46	27.54	27.54	27.54	27.46	2,323
June 27, 2025	27.5	27.48	27.48	27.65	27.38	3,235
June 26, 2025	27.24	27.43	27.43	27.43	27.23	6,022
June 25, 2025	27.38	27.09	27.09	27.38	27.09	10,934
June 24, 2025	27.3	27.44	27.32	27.48	27.24	9,900
June 23, 2025	26.96	27.14	27.02	27.16	26.73	6,700
June 20, 2025	27	26.99	26.87	27.11	26.91	9,400
June 19, 2025	26.66	26.69	26.58	26.79	26.64	11,946
June 18, 2025	26.81	26.94	26.83	27.12	26.81	6,700
June 17, 2025	26.86	26.84	26.73	27.03	26.84	4,200
June 16, 2025	27.13	27.06	26.94	27.15	27.04	3,500
June 13, 2025	27	26.74	26.63	27.11	26.74	9,300
June 12, 2025	27.08	27.19	27.07	27.2	27	11,100
June 11, 2025	27.5	27.19	27.07	27.5	27.14	7,400
June 10, 2025	27.42	27.31	27.19	27.42	27.25	2,200
June 09, 2025	27.26	27.27	27.15	27.41	27.21	8,500
June 06, 2025	27.1	27.2	27.08	27.21	27.1	4,738
June 05, 2025	27.09	26.92	26.92	27.09	26.89	11,001
June 04, 2025	27.13	26.99	26.99	27.13	26.98	6,300
June 03, 2025	26.77	27.04	27.04	27.04	26.73	7,109
June 02, 2025	26.76	26.69	26.69	26.76	26.38	2,638
May 30, 2025	26.81	26.75	26.75	26.81	26.52	7,414
May 29, 2025	26.97	26.85	26.85	26.97	26.77	5,800
May 28, 2025	27.1	26.83	26.83	27.1	26.83	2,100
May 27, 2025	26.97	27.12	27.12	27.12	26.73	6,103
May 26, 2025	27	26.94	26.94	27	26.83	2,913
May 23, 2025	26.2	26.55	26.55	26.6	26.2	6,424
May 22, 2025	26.61	26.61	26.61	26.74	26.46	12,500

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