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
February 20, 2026	31.52	31.78	31.78	31.95	31.44	124,743
February 19, 2026	31.5	31.63	31.63	31.63	31.44	40,000
February 18, 2026	31.62	31.69	31.69	31.95	31.56	87,000
February 17, 2026	31.73	31.58	31.58	31.84	31.25	111,616
February 13, 2026	31.43	31.64	31.64	31.8	31.24	60,632
February 12, 2026	32.11	31.24	31.24	32.11	31.04	84,300
February 11, 2026	32.22	31.85	31.85	32.22	31.67	84,840
February 10, 2026	31.96	31.92	31.92	32.1	31.88	28,422
February 09, 2026	31.82	31.88	31.88	31.98	31.69	21,002
February 06, 2026	31.57	31.94	31.94	31.94	31.57	34,216
February 05, 2026	31.41	31.04	31.04	31.43	30.94	24,667
February 04, 2026	31.26	31.33	31.33	31.49	30.96	71,500
February 03, 2026	31.05	30.99	30.99	31.32	30.67	42,900
February 02, 2026	30.64	31.02	31.02	31.13	30.64	13,100
January 30, 2026	30.71	30.69	30.69	30.8	30.45	29,812
January 29, 2026	30.8	30.84	30.84	30.96	30.5	79,100
January 28, 2026	31.03	30.78	30.78	31.07	30.74	35,430
January 27, 2026	30.88	30.87	30.87	30.95	30.82	2,623
January 26, 2026	31.03	31.04	31.04	31.08	30.9	14,330
January 23, 2026	31.38	30.98	30.98	31.41	30.95	10,335
January 22, 2026	31.8	31.56	31.56	31.86	31.54	25,562
January 21, 2026	31.06	31.49	31.49	31.59	30.99	48,775
January 20, 2026	30.84	30.68	30.68	30.89	30.65	15,869
January 19, 2026	30.83	30.9	30.9	30.9	30.61	741
January 16, 2026	31.17	31.15	31.15	31.21	31.1	3,400
January 15, 2026	30.96	31.26	31.26	31.34	30.93	19,306
January 14, 2026	30.61	30.8	30.8	30.8	30.51	16,641
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

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