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
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
September 10, 2025	32.66	32.64	32.64	32.66	32.54	6,060
September 09, 2025	32.65	32.71	32.71	32.75	32.51	8,800
September 08, 2025	32.87	32.83	32.83	32.87	32.59	2,903
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

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