iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) - XSMH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.69	30.63	30.63	30.78	30.59	22,100
January 12, 2026	30.57	30.65	30.65	30.69	30.47	14,500
January 09, 2026	30.53	30.62	30.62	30.63	30.25	53,402
January 08, 2026	29.82	30.38	30.38	30.38	29.81	27,700
January 07, 2026	30.3	29.94	29.94	30.3	29.85	27,200
January 06, 2026	29.66	30.19	30.19	30.19	29.64	18,000
January 05, 2026	29.42	29.76	29.76	29.93	29.42	26,422
January 02, 2026	29.11	29.4	29.4	29.4	29.11	26,900
December 31, 2025	29.38	29.11	29.11	29.38	29.1	4,511
December 30, 2025	29.62	29.48	29.48	29.65	29.47	25,700
December 29, 2025	29.98	29.86	29.66	29.98	29.8	4,700
December 23, 2025	30.06	29.92	29.92	30.06	29.87	5,200
December 22, 2025	29.98	30.08	30.08	30.15	29.96	10,600
December 19, 2025	29.8	29.82	29.82	29.91	29.8	6,900
December 18, 2025	29.97	29.79	29.79	30.04	29.79	22,000
December 17, 2025	29.95	29.75	29.75	30.09	29.73	51,368
December 16, 2025	30.02	29.89	29.89	30.11	29.71	31,510
December 15, 2025	30.36	30.15	30.15	30.39	30.04	37,918
December 12, 2025	30.52	30.16	30.16	30.54	30.11	53,855
December 11, 2025	30.26	30.48	30.48	30.48	30.24	36,689
December 10, 2025	29.6	30.17	30.17	30.28	29.6	31,027
December 09, 2025	29.59	29.59	29.59	29.76	29.59	6,302
December 08, 2025	29.65	29.46	29.46	29.68	29.46	16,428
December 05, 2025	29.6	29.58	29.58	29.73	29.58	7,330
December 04, 2025	29.66	29.62	29.62	29.75	29.51	6,000
December 03, 2025	29.36	29.67	29.67	29.69	29.35	4,100
December 02, 2025	29.44	29.26	29.26	29.47	29.19	32,000
December 01, 2025	29.09	29.23	29.23	29.37	29.04	36,705
November 28, 2025	29.41	29.41	29.41	29.45	29.35	8,035
November 27, 2025	29.39	29.39	29.39	29.39	29.39	0
November 26, 2025	29.21	29.39	29.39	29.66	29.21	40,010
November 25, 2025	28.61	29.29	29.29	29.32	28.61	22,005
November 24, 2025	28.17	28.49	28.49	28.52	28.03	31,300
November 21, 2025	27.4	28.12	28.12	28.28	27.4	31,843
November 20, 2025	28.18	27.27	27.27	28.21	27.27	65,303
November 19, 2025	27.82	27.77	27.77	28.07	27.68	41,004
November 18, 2025	27.64	27.8	27.8	27.96	27.57	34,900
November 17, 2025	28.31	27.82	27.82	28.46	27.81	40,114
November 14, 2025	28.2	28.43	28.43	28.55	28.18	47,546
November 13, 2025	28.96	28.47	28.47	29.01	28.4	22,800
November 12, 2025	29.22	29.1	29.1	29.43	29.1	26,200
November 11, 2025	29.01	29.12	29.12	29.14	28.99	6,000
November 10, 2025	29.04	29	29	29.12	28.84	25,411
November 07, 2025	28.34	28.7	28.7	28.71	28.27	78,311
November 06, 2025	28.86	28.48	28.48	28.87	28.48	19,344
November 05, 2025	28.57	28.9	28.9	29.01	28.57	16,923
November 04, 2025	28.49	28.51	28.51	28.61	28.43	26,600
November 03, 2025	28.65	28.75	28.75	28.75	28.36	13,320
October 31, 2025	28.43	28.75	28.75	28.76	28.43	53,800
October 30, 2025	28.76	28.65	28.65	29.04	28.65	23,301
October 29, 2025	29.34	28.94	28.94	29.45	28.8	83,800
October 28, 2025	29.39	29.34	29.34	29.48	29.25	17,606
October 27, 2025	29.8	29.54	29.54	29.8	29.52	12,617
October 24, 2025	29.64	29.58	29.58	29.68	29.58	29,440
October 23, 2025	29.15	29.32	29.32	29.32	29.09	33,600
October 22, 2025	29.19	28.97	28.97	29.21	28.78	85,200
October 21, 2025	29.01	29.22	29.22	29.26	29	2,800
October 20, 2025	28.99	29.13	29.13	29.16	28.99	20,400
October 17, 2025	28.64	28.69	28.69	28.77	28.53	71,000
October 16, 2025	29.08	28.73	28.73	29.08	28.63	96,220

iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) (XSMH.TO) TSX