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
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
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

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