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
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
August 13, 2025	28.02	28.51	28.51	28.51	28.02	13,607
August 12, 2025	27.34	27.9	27.9	27.91	27.23	9,900
August 11, 2025	27.14	27.05	27.05	27.24	27.03	15,709
August 08, 2025	27.17	27.04	27.04	27.17	27.04	7,800
August 07, 2025	27.28	26.99	26.99	27.28	26.89	19,300
August 06, 2025	27.08	27.03	27.03	27.08	27.01	32,701
August 05, 2025	27.11	27.07	27.07	27.11	26.84	51,600
August 01, 2025	26.51	26.49	26.49	26.64	26.16	48,400
July 31, 2025	27.02	26.93	26.93	27.2	26.86	13,028
July 30, 2025	27.51	27.27	27.27	27.57	27.11	20,000
July 29, 2025	27.64	27.43	27.43	27.64	27.43	16,400
July 28, 2025	27.49	27.57	27.57	27.66	27.49	844
July 25, 2025	27.39	27.56	27.56	27.6	27.39	7,505
July 24, 2025	27.58	27.49	27.49	27.58	27.49	6,020
July 23, 2025	27.78	27.85	27.85	27.85	27.74	15,300
July 22, 2025	27.33	27.61	27.61	27.61	27.33	7,950
July 21, 2025	27.55	27.27	27.27	27.57	27.26	7,636
July 18, 2025	27.68	27.33	27.33	27.68	27.32	17,700
July 17, 2025	27.56	27.58	27.58	27.61	27.43	1,000
July 16, 2025	27.16	27.24	27.24	27.26	26.86	17,886
July 15, 2025	27.49	27.16	27.16	27.49	27.16	16,311
July 14, 2025	27.51	27.63	27.63	27.63	27.51	3,200
July 11, 2025	27.67	27.61	27.61	27.69	27.58	9,889
July 10, 2025	28.01	27.95	27.95	28.01	27.95	5,900
July 09, 2025	27.45	27.56	27.56	27.56	27.45	1,000
July 08, 2025	27.17	27.38	27.38	27.52	27.17	18,400
July 07, 2025	27.6	27.17	27.17	27.61	27.07	19,500
July 04, 2025	27.58	27.45	27.45	27.58	27.45	400
July 03, 2025	27.59	27.55	27.55	27.69	27.55	35,132
July 02, 2025	27.21	27.5	27.5	27.51	27.15	34,821
June 30, 2025	26.75	26.74	26.74	26.75	26.73	2,120
June 27, 2025	26.78	26.78	26.78	26.9	26.68	10,900
June 26, 2025	26.46	26.7	26.7	26.7	26.46	1,300
June 25, 2025	26.38	26.37	26.37	26.4	26.37	300
June 24, 2025	26.54	26.7	26.57	26.75	26.54	16,630
June 23, 2025	26.11	26.43	26.3	26.43	25.86	28,215
June 20, 2025	26.27	26.11	25.99	26.28	26.04	31,400
June 19, 2025	25.81	25.92	25.8	25.96	25.66	3,900
June 18, 2025	25.96	26.14	26.02	26.34	25.96	3,403
June 17, 2025	26.26	26.04	25.92	26.27	26.04	28,400
June 16, 2025	26.34	26.31	26.18	26.4	26.28	11,000
June 13, 2025	26.16	26.05	26.05	26.31	25.99	14,200
June 12, 2025	26.46	26.57	26.57	26.58	26.42	16,032
June 11, 2025	26.92	26.69	26.69	26.92	26.65	11,106

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