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
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
October 15, 2025	29.1	29.1	29.1	29.17	28.85	3,800
October 14, 2025	28.15	28.86	28.86	28.99	28.15	24,557
October 10, 2025	28.8	27.86	27.86	28.8	27.86	88,054
October 09, 2025	29.06	28.81	28.81	29.1	28.72	21,954
October 08, 2025	28.91	29.11	29.11	29.11	28.91	21,304
October 07, 2025	29.28	28.88	28.88	29.28	28.85	20,704
October 06, 2025	29.5	29.38	29.38	29.5	29.3	18,500
October 03, 2025	29.25	29.5	29.5	29.58	29.25	9,200
October 02, 2025	29.18	29.15	29.15	29.18	28.91	24,828
October 01, 2025	29	29.16	29.16	29.16	28.89	9,700
September 30, 2025	28.95	29	29	29.01	28.72	10,400
September 29, 2025	28.94	28.96	28.96	28.97	28.89	7,710
September 26, 2025	28.71	28.93	28.93	28.94	28.71	8,520
September 25, 2025	28.61	28.64	28.64	28.69	28.56	6,413
September 24, 2025	29.17	28.93	28.93	29.23	28.93	9,200
September 23, 2025	29.41	29.13	29.13	29.54	29.13	38,947
September 22, 2025	29	29.22	29.22	29.22	28.98	12,500
September 19, 2025	29.32	29.12	29.12	29.32	29.1	17,223
September 18, 2025	29.01	29.5	29.5	29.5	28.99	22,643
September 17, 2025	28.96	28.84	28.84	29.4	28.65	71,700
September 16, 2025	28.89	28.81	28.81	28.89	28.64	5,283
September 15, 2025	29.02	28.87	28.87	29.03	28.85	20,300
September 12, 2025	29.14	28.9	28.9	29.14	28.9	7,857
September 11, 2025	28.83	29.22	29.22	29.22	28.83	15,326
September 10, 2025	28.8	28.65	28.65	28.8	28.53	6,500
September 09, 2025	28.79	28.7	28.7	28.9	28.62	14,600
September 08, 2025	28.8	28.94	28.94	28.95	28.74	1,938
September 05, 2025	29.04	29.02	29.02	29.29	28.76	16,229
September 04, 2025	28.64	28.87	28.87	28.87	28.56	2,000
September 03, 2025	28.57	28.49	28.49	28.61	28.38	14,418
September 02, 2025	28.55	28.53	28.53	28.57	28.32	2,100
August 29, 2025	28.91	28.75	28.75	28.96	28.72	1,022
August 28, 2025	28.92	28.87	28.87	28.94	28.78	20,500
August 27, 2025	28.91	28.96	28.96	28.96	28.78	35,300
August 26, 2025	28.68	28.73	28.73	28.79	28.68	15,400
August 25, 2025	28.77	28.65	28.65	28.8	28.65	9,363
August 22, 2025	28.07	28.92	28.92	28.96	28.06	54,545
August 21, 2025	27.7	27.84	27.84	27.86	27.7	30,725
August 20, 2025	27.83	27.89	27.89	27.89	27.75	6,100
August 19, 2025	28.03	27.96	27.96	28.09	27.93	1,210
August 18, 2025	27.93	27.97	27.97	28.02	27.91	1,522
August 15, 2025	28.15	27.92	27.92	28.15	27.91	6,300
August 14, 2025	28.05	28.1	28.1	28.13	27.94	2,145

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