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
September 05, 2025	32.97	32.98	32.98	33.16	32.66	30,696
September 04, 2025	32.38	32.85	32.85	32.85	32.38	7,223
September 03, 2025	32.42	32.28	32.28	32.42	32.15	9,600
September 02, 2025	32.41	32.29	32.29	32.41	32.12	2,500
August 29, 2025	32.79	32.42	32.42	32.79	32.35	4,977
August 28, 2025	32.75	32.61	32.61	32.75	32.49	12,162
August 27, 2025	32.67	32.76	32.76	32.85	32.67	29,716
August 26, 2025	32.55	32.61	32.61	32.71	32.55	23,927
August 25, 2025	32.66	32.57	32.57	32.67	32.57	31,443
August 22, 2025	32.05	32.84	32.84	32.86	32.05	26,844
August 21, 2025	31.6	31.72	31.72	31.77	31.58	20,700
August 20, 2025	31.79	31.7	31.7	31.81	31.53	19,036
August 19, 2025	31.74	31.82	31.82	32.06	31.73	10,600
August 18, 2025	31.57	31.68	31.68	31.75	31.57	3,000
August 15, 2025	31.56	31.61	31.61	31.7	31.56	10,792
August 14, 2025	31.93	31.85	31.85	31.93	31.61	14,700
August 13, 2025	31.78	32.16	32.16	32.18	31.72	9,400
August 12, 2025	30.84	31.52	31.52	31.53	30.78	23,300
August 11, 2025	30.73	30.56	30.56	30.73	30.52	12,800
August 08, 2025	30.5	30.53	30.53	30.65	30.49	6,127
August 07, 2025	30.72	30.41	30.41	30.76	30.3	24,728
August 06, 2025	30.51	30.47	30.47	30.55	30.43	11,823
August 05, 2025	30.56	30.55	30.55	30.58	30.21	16,200
August 01, 2025	29.76	29.94	29.94	30.1	29.55	36,839
July 31, 2025	30.67	30.58	30.58	30.86	30.5	14,800
July 30, 2025	31.14	30.91	30.91	31.2	30.73	24,726
July 29, 2025	31.21	30.96	30.96	31.21	30.92	15,022
July 28, 2025	31.04	31.01	31.01	31.04	30.9	4,403
July 25, 2025	30.76	30.94	30.94	30.96	30.74	9,400
July 24, 2025	30.93	30.67	30.67	30.93	30.64	5,600
July 23, 2025	30.91	31.05	31.05	31.06	30.91	10,340
July 22, 2025	30.7	30.72	30.72	30.82	30.61	14,800
July 21, 2025	30.78	30.57	30.57	30.93	30.57	15,300
July 18, 2025	31.11	30.72	30.72	31.11	30.69	19,802
July 17, 2025	30.96	31.03	31.03	31.11	30.88	3,921
July 16, 2025	30.53	30.54	30.54	30.68	30.08	29,700
July 15, 2025	30.98	30.45	30.45	30.98	30.45	3,400
July 14, 2025	30.86	31.02	31.02	31.02	30.83	1,300
July 11, 2025	31.01	30.9	30.9	31.02	30.87	2,700
July 10, 2025	30.98	31.19	31.19	31.32	30.98	2,048
July 09, 2025	30.77	30.93	30.93	30.93	30.64	2,430
July 08, 2025	30.53	30.67	30.67	30.85	30.49	5,900
July 07, 2025	30.71	30.36	30.36	30.81	30.36	22,120
July 04, 2025	30.69	30.65	30.65	30.82	30.65	1,300
July 03, 2025	30.65	30.95	30.95	30.95	30.58	13,805
July 02, 2025	30.25	30.58	30.58	30.59	30.25	11,329
June 30, 2025	29.99	29.8	29.8	30	29.8	9,916
June 27, 2025	29.98	30.03	30.03	30.11	29.83	21,500
June 26, 2025	29.52	29.8	29.8	29.8	29.5	9,281
June 25, 2025	29.8	29.53	29.53	29.8	29.53	11,000
June 24, 2025	29.76	29.99	29.84	30.05	29.76	16,200
June 23, 2025	29.44	29.69	29.54	29.69	29.19	27,015
June 20, 2025	29.53	29.35	29.35	29.53	29.24	44,900
June 19, 2025	29.01	29.01	29.01	29.01	29.01	400
June 18, 2025	29.07	29.29	29.29	29.48	29.07	19,900
June 17, 2025	29	29.06	29.06	29.21	29	28,003
June 16, 2025	29.12	29.19	29.19	29.3	29.12	19,333
June 13, 2025	29.28	28.95	28.95	29.32	28.9	32,811
June 12, 2025	29.52	29.57	29.57	29.57	29.46	9,941
June 11, 2025	30.17	29.83	29.83	30.17	29.79	40,300

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