Skip to main content

Ishares S&P US Midcap Index ETF (TSX: XMC )

30.80 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.73 26.75 26.60 26.73 10,301 +0.11(+0.41%)
Nov 29, 2023 26.60 26.82 26.60 26.62 6,025 +0.14(+0.53%)
Nov 28, 2023 26.64 26.67 26.47 26.48 5,300 -0.28(-1.05%)
Nov 27, 2023 26.85 26.85 26.72 26.76 5,385 -0.14(-0.52%)
Nov 24, 2023 26.63 27.00 26.63 26.90 14,529 +0.06(+0.22%)
Nov 22, 2023 26.84 26.84 144 +0.16(+0.60%)
Nov 21, 2023 26.72 26.73 26.66 26.68 7,126 -0.18(-0.67%)
Nov 20, 2023 26.76 26.90 26.76 26.86 8,756 +0.16(+0.60%)
Nov 17, 2023 26.74 26.74 26.68 26.70 3,602 +0.09(+0.34%)
Nov 16, 2023 26.54 26.61 26.54 26.61 12,450 -0.10(-0.37%)
Nov 15, 2023 26.66 26.93 26.66 26.71 5,080 +0.09(+0.34%)
Nov 14, 2023 26.66 26.66 26.55 26.62 9,131 +0.81(+3.14%)
Nov 13, 2023 25.79 25.85 25.70 25.81 10,176 -0.02(-0.08%)
Nov 10, 2023 25.68 25.83 25.63 25.83 8,843 +0.30(+1.18%)
Nov 09, 2023 25.77 25.77 25.52 25.53 4,108 -0.26(-1.01%)
Nov 08, 2023 25.98 25.98 25.77 25.79 4,048 -0.04(-0.15%)
Nov 07, 2023 25.84 25.84 25.81 25.83 6,517 +0.05(+0.19%)
Nov 06, 2023 25.81 25.81 25.70 25.78 4,600 -0.28(-1.07%)
Nov 03, 2023 26.03 26.09 26.03 26.06 2,813 +0.44(+1.72%)
Nov 02, 2023 25.44 25.63 25.43 25.62 10,952 +0.34(+1.34%)
Nov 01, 2023 25.20 25.28 25.08 25.28 6,587 +0.10(+0.40%)
Oct 31, 2023 25.02 25.21 25.02 25.18 36,150 +0.32(+1.29%)
Oct 30, 2023 24.78 24.87 24.73 24.86 1,572 +0.09(+0.36%)
Oct 27, 2023 25.12 25.12 24.71 24.77 16,710 -0.31(-1.24%)
Oct 26, 2023 24.95 25.12 24.95 25.08 1,719 +0.25(+1.01%)
Oct 25, 2023 24.95 24.95 24.81 24.83 8,400 -0.29(-1.15%)
Oct 24, 2023 25.11 25.17 25.06 25.12 15,812 +0.19(+0.76%)
Oct 23, 2023 24.96 25.12 24.92 24.93 6,455 -0.32(-1.27%)
Oct 20, 2023 25.23 25.34 25.23 25.25 1,079 -0.19(-0.75%)
Oct 19, 2023 25.74 25.80 25.41 25.44 14,987 -0.40(-1.55%)
Oct 18, 2023 25.97 25.99 25.84 25.84 3,590 -0.46(-1.75%)
Oct 17, 2023 26.23 26.31 26.23 26.30 4,524 +0.39(+1.51%)
Oct 16, 2023 25.77 25.95 25.76 25.91 11,754 +0.34(+1.33%)
Oct 13, 2023 25.83 25.83 25.53 25.57 4,858 -0.23(-0.89%)
Oct 12, 2023 26.11 26.11 25.66 25.80 6,946 -0.30(-1.15%)
Oct 11, 2023 26.08 26.10 26.00 26.10 5,537 +0.02(+0.08%)
Oct 10, 2023 25.92 26.16 25.92 26.08 6,692 +0.34(+1.32%)
Oct 06, 2023 25.74 0 +0.09(+0.35%)
Oct 05, 2023 25.68 25.70 25.50 25.65 5,616 -0.05(-0.19%)
Oct 04, 2023 25.58 25.70 25.46 25.70 4,288 +0.19(+0.74%)
Oct 03, 2023 25.65 25.70 25.46 25.51 7,752 -0.31(-1.20%)
Oct 02, 2023 25.96 26.06 25.79 25.82 3,950 -0.24(-0.92%)
Sep 29, 2023 26.06 26.20 26.00 26.06 11,116 +0.09(+0.35%)
Sep 28, 2023 25.77 26.05 25.77 25.97 5,000 +0.28(+1.09%)
Sep 27, 2023 25.72 25.79 25.60 25.69 14,896 +0.10(+0.39%)
Sep 26, 2023 25.78 25.78 25.59 25.59 5,612 -0.29(-1.12%)
Sep 25, 2023 25.83 25.88 25.88 25.88 2,984 -0.01(-0.04%)
Sep 22, 2023 25.93 25.93 25.82 25.89 7,510 -0.03(-0.12%)
Sep 21, 2023 26.08 26.08 25.92 25.92 3,907 -0.49(-1.86%)
Sep 20, 2023 26.45 26.50 26.40 26.41 3,445 -0.01(-0.04%)
Sep 19, 2023 26.40 26.42 26.28 26.42 7,961 -0.13(-0.49%)
Sep 18, 2023 26.60 26.60 26.55 26.55 5,926 -0.05(-0.19%)
Sep 15, 2023 26.61 26.62 26.55 26.60 5,991 -0.26(-0.97%)
Sep 14, 2023 26.81 26.87 26.73 26.86 4,925 +0.25(+0.94%)
Sep 13, 2023 26.84 26.84 26.54 26.61 4,153 -0.18(-0.67%)
Sep 12, 2023 26.88 26.88 26.76 26.79 6,094 -0.03(-0.11%)
Sep 11, 2023 26.90 26.96 26.81 26.82 8,600 -0.07(-0.26%)
Sep 08, 2023 26.95 26.95 26.89 26.89 2,219 -0.07(-0.26%)
Sep 07, 2023 26.92 26.99 26.92 26.96 2,804 -0.20(-0.74%)
Sep 06, 2023 27.30 27.30 27.14 27.16 9,822 -0.15(-0.55%)
Sep 05, 2023 27.35 27.39 27.31 27.31 7,411 -0.49(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.