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
February 20, 2026	35.72	36.02	36.02	36.17	35.68	146,994
February 19, 2026	35.76	35.79	35.79	35.9	35.61	36,004
February 18, 2026	35.79	35.97	35.97	36.13	35.57	31,327
February 17, 2026	35.84	35.66	35.66	35.94	35.48	20,998
February 13, 2026	35.22	35.66	35.66	35.8	35.19	68,735
February 12, 2026	35.91	35.22	35.22	36.11	35.04	60,900
February 11, 2026	36.25	35.79	35.79	36.25	35.61	65,600
February 10, 2026	35.8	35.77	35.77	35.99	35.73	29,189
February 09, 2026	35.8	35.79	35.79	35.91	35.6	17,700
February 06, 2026	35.41	36.09	36.09	36.09	35.41	33,740
February 05, 2026	35.35	35.18	35.18	35.41	35.08	62,318
February 04, 2026	35.28	35.42	35.42	35.6	35.06	52,415
February 03, 2026	35.14	34.83	34.83	35.42	34.61	60,800
February 02, 2026	34.53	35.09	35.09	35.24	34.53	20,400
January 30, 2026	34.4	34.59	34.59	34.61	34.19	26,400
January 29, 2026	34.41	34.5	34.5	34.65	34.2	31,800
January 28, 2026	34.78	34.43	34.43	34.87	34.43	40,900
January 27, 2026	34.77	34.66	34.66	34.78	34.64	6,600
January 26, 2026	35.03	35.17	35.17	35.21	34.97	18,400
January 23, 2026	35.77	35.08	35.08	35.77	35.06	23,600
January 22, 2026	36.32	35.97	35.97	36.34	35.94	48,993
January 21, 2026	35.26	35.95	35.95	36.1	35.25	32,109
January 20, 2026	34.96	35.08	35.08	35.33	34.96	42,600
January 19, 2026	35.46	35.3	35.3	35.46	35.08	5,100
January 16, 2026	35.89	35.8	35.8	35.92	35.73	21,000
January 15, 2026	35.53	35.86	35.86	35.96	35.53	22,300
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

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