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
January 14, 2026	35.06	35.32	35.32	35.33	35.01	38,400
January 13, 2026	35.25	35.11	35.11	35.32	35.07	24,654
January 12, 2026	35.03	35.13	35.13	35.17	34.85	5,849
January 09, 2026	34.99	35.18	35.18	35.18	34.74	29,300
January 08, 2026	34.38	34.78	34.78	34.85	34.36	11,825
January 07, 2026	34.44	34.28	34.28	34.46	34.05	13,035
January 06, 2026	33.76	34.42	34.42	34.42	33.7	15,112
January 05, 2026	33.64	33.85	33.85	33.99	33.6	27,903
January 02, 2026	33.14	33.38	33.38	33.4	33.02	29,130
December 31, 2025	33.39	33	33	33.39	32.99	7,500
December 30, 2025	33.58	33.36	33.36	33.58	33.36	21,324
December 29, 2025	33.9	33.8	33.8	33.92	33.67	17,165
December 23, 2025	34.02	33.85	33.85	34.04	33.83	6,897
December 22, 2025	34.04	34.15	34.15	34.2	34.04	8,349
December 19, 2025	33.95	34.01	34.01	34.02	33.95	6,700
December 18, 2025	34.16	33.91	33.91	34.21	33.89	10,600
December 17, 2025	34.06	33.8	33.8	34.2	33.8	24,000
December 16, 2025	34.05	33.87	33.87	34.14	33.74	28,900
December 15, 2025	34.45	34.18	34.18	34.53	34.18	19,100
December 12, 2025	34.72	34.27	34.27	34.72	34.27	26,693
December 11, 2025	34.46	34.65	34.65	34.67	34.39	36,952
December 10, 2025	33.82	34.41	34.41	34.49	33.82	34,715
December 09, 2025	33.56	33.81	33.81	33.97	33.53	17,300
December 08, 2025	33.82	33.68	33.68	33.82	33.65	10,800
December 05, 2025	33.89	33.74	33.74	33.97	33.74	7,736
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

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