iShares S&P U.S. Small-Cap Index ETF - XSMC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.03	34.1	34.1	34.17	33.97	18,600
December 03, 2025	33.72	34.14	34.14	34.17	33.72	6,121
December 02, 2025	33.72	33.82	33.82	33.83	33.7	7,400
December 01, 2025	33.53	33.75	33.75	33.9	33.53	5,540
November 28, 2025	33.87	33.88	33.88	33.9	33.82	3,324
November 27, 2025	34.02	34.07	34.07	34.07	34.02	510
November 26, 2025	33.92	34.03	34.03	34.34	33.92	43,163
November 25, 2025	33.43	34.08	34.08	34.08	33.43	28,918
November 24, 2025	32.78	33.17	33.17	33.19	32.62	47,300
November 21, 2025	31.97	32.67	32.67	32.88	31.87	123,000
November 20, 2025	32.48	31.7	31.7	32.71	31.7	94,340
November 19, 2025	32.17	32.18	32.18	32.37	32.06	55,501
November 18, 2025	31.97	32.04	32.04	32.23	31.85	53,200
November 17, 2025	32.76	32.29	32.29	32.9	32.18	20,836
November 14, 2025	32.46	32.87	32.87	33	32.46	42,100
November 13, 2025	33.36	32.87	32.87	33.8	32.8	59,800
November 12, 2025	33.73	33.57	33.57	33.98	33.57	52,400
November 11, 2025	33.54	33.6	33.6	33.67	33.45	16,738
November 10, 2025	33.55	33.52	33.52	33.68	33.32	45,500
November 07, 2025	32.89	33.2	33.2	33.21	32.78	115,201
November 06, 2025	33.61	33.14	33.14	33.66	33.14	29,609
November 05, 2025	33.31	33.58	33.58	33.72	33.23	51,400
November 04, 2025	33.04	33.01	33.01	33.19	32.9	38,600
November 03, 2025	33.18	33.28	33.28	33.28	32.88	11,203
October 31, 2025	32.94	33.11	33.11	33.14	32.9	37,700
October 30, 2025	33.16	33	33	33.54	32.99	22,786
October 29, 2025	33.54	33.26	33.26	33.69	33.13	72,827
October 28, 2025	33.69	33.69	33.69	33.84	33.65	14,600
October 27, 2025	34.17	34.01	34.01	34.17	33.98	21,418
October 24, 2025	34.08	34.04	34.04	34.27	34.04	30,043
October 23, 2025	33.56	33.73	33.73	33.77	33.38	46,500
October 22, 2025	33.77	33.36	33.36	33.77	33.16	50,511
October 21, 2025	33.53	33.71	33.71	33.8	33.51	20,708
October 20, 2025	33.58	33.69	33.69	33.69	33.45	29,200
October 17, 2025	33.16	33.06	33.06	33.27	32.95	55,732
October 16, 2025	33.67	33.21	33.21	33.72	33.1	101,800
October 15, 2025	33.6	33.6	33.6	33.89	33.41	55,607
October 14, 2025	32.71	33.33	33.33	33.49	32.71	31,937
October 10, 2025	33.19	32.09	32.09	33.25	32.07	130,480
October 09, 2025	33.41	33.15	33.15	33.41	33.15	19,233
October 08, 2025	33.09	33.4	33.4	33.4	33.05	3,607
October 07, 2025	33.5	33.11	33.11	33.51	33.07	22,162
October 06, 2025	33.7	33.54	33.54	33.83	33.54	13,210
October 03, 2025	33.86	33.65	33.65	33.98	33.63	13,759
October 02, 2025	33.42	33.49	33.49	33.5	33.24	3,838
October 01, 2025	33.26	33.36	33.36	33.41	33.1	10,100
September 30, 2025	33.13	33.19	33.19	33.19	32.85	18,347
September 29, 2025	33.14	33.11	33.11	33.14	33	9,539
September 26, 2025	33.05	33.14	33.14	33.17	32.9	13,785
September 25, 2025	32.69	32.81	32.81	32.87	32.69	16,700
September 24, 2025	33.23	33.03	33.03	33.38	33.02	16,956
September 23, 2025	33.55	33.17	33.17	33.57	33.15	17,675
September 22, 2025	32.98	33.18	33.18	33.19	32.89	20,229
September 19, 2025	33.28	32.98	32.98	33.32	32.91	13,700
September 18, 2025	32.91	33.43	33.43	33.43	32.91	24,292
September 17, 2025	32.88	32.58	32.58	33.13	32.5	37,814
September 16, 2025	32.56	32.58	32.58	32.58	32.32	8,321
September 15, 2025	32.91	32.67	32.67	33	32.65	23,000
September 12, 2025	33.23	32.82	32.82	33.23	32.82	3,944
September 11, 2025	32.85	33.24	33.24	33.24	32.83	11,115

iShares S&P U.S. Small-Cap Index ETF (XSMC.TO) TSX