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
February 20, 2026	31.35	31.61	31.61	31.79	31.35	39,632
February 19, 2026	31.31	31.41	31.41	31.41	31.25	18,828
February 18, 2026	31.44	31.45	31.45	31.61	31.32	19,747
February 17, 2026	31.2	31.27	31.27	31.31	30.9	70,006
February 13, 2026	30.96	31.2	31.2	31.38	30.85	54,200
February 12, 2026	31.59	30.95	30.95	31.7	30.8	41,600
February 11, 2026	31.4	31.39	31.39	31.43	31.24	21,932
February 10, 2026	31.47	31.47	31.47	31.59	31.43	7,800
February 09, 2026	31.52	31.49	31.49	31.55	31.35	8,400
February 06, 2026	31	31.47	31.47	31.49	31	10,700
February 05, 2026	30.44	30.44	30.44	30.72	30.43	12,800
February 04, 2026	30.58	30.71	30.71	30.79	30.34	41,148
February 03, 2026	30.48	30.42	30.42	30.58	30.17	7,648
February 02, 2026	30.07	30.34	30.34	30.45	30.07	6,137
January 30, 2026	30.25	30.13	30.13	30.25	29.98	19,800
January 29, 2026	30.64	30.27	30.27	30.64	30.15	11,409
January 28, 2026	30.62	30.5	30.5	30.62	30.43	9,400
January 27, 2026	30.53	30.53	30.53	30.57	30.45	4,200
January 26, 2026	30.54	30.56	30.56	30.61	30.47	5,600
January 23, 2026	30.88	30.5	30.5	30.88	30.47	4,600
January 22, 2026	30.97	30.87	30.87	31.03	30.86	7,500
January 21, 2026	30.58	30.88	30.88	31.03	30.58	5,316
January 20, 2026	30.41	30.35	30.35	30.65	30.27	4,945
January 19, 2026	30.55	30.21	30.21	30.55	30.21	7,100
January 16, 2026	30.85	30.77	30.77	30.87	30.72	3,933
January 15, 2026	30.7	30.88	30.88	30.95	30.7	2,624
January 14, 2026	30.46	30.48	30.48	30.53	30.36	5,706
January 13, 2026	30.49	30.45	30.45	30.53	30.38	15,053
January 12, 2026	30.26	30.42	30.42	30.42	30.26	2,883
January 09, 2026	30.23	30.37	30.37	30.39	30.23	8,549
January 08, 2026	29.95	30.1	30.1	30.12	29.95	7,421
January 07, 2026	30.24	29.99	29.99	30.24	29.93	7,100
January 06, 2026	29.71	30.21	30.21	30.22	29.7	14,300
January 05, 2026	29.51	29.81	29.81	29.85	29.51	9,400
January 02, 2026	29.13	29.35	29.35	29.36	29.05	10,000
December 31, 2025	29.25	29	29	29.25	29	6,100
December 30, 2025	29.34	29.29	29.29	29.35	29.29	3,876
December 29, 2025	29.78	29.6	29.4	29.78	29.58	6,727
December 23, 2025	29.78	29.74	29.74	29.83	29.72	4,326
December 22, 2025	29.66	29.83	29.83	29.89	29.66	13,500
December 19, 2025	29.48	29.56	29.56	29.62	29.44	9,745
December 18, 2025	29.5	29.37	29.37	29.54	29.29	5,800
December 17, 2025	29.41	29.25	29.25	29.57	29.18	5,436
December 16, 2025	29.5	29.39	29.39	29.5	29.22	20,702
December 15, 2025	29.76	29.56	29.56	29.76	29.5	4,640
December 12, 2025	29.97	29.6	29.6	30.03	29.58	8,351
December 11, 2025	29.7	29.99	29.99	30.03	29.7	23,100
December 10, 2025	29.33	29.73	29.73	29.76	29.24	29,204
December 09, 2025	29.18	29.19	29.19	29.4	29.18	7,147
December 08, 2025	29.33	29.2	29.2	29.37	29.19	4,900
December 05, 2025	29.34	29.37	29.37	29.49	29.29	2,100
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

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