Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

iShares S&P U.S. Small-Cap Index ETF (XSMC.TO)

26.72
+0.23
+(0.87%)
At close: April 17 at 3:56:34 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202526.5026.8526.5026.7226.7236,300
Apr 16, 202526.6726.8026.2226.4926.4929,900
Apr 15, 202526.8727.1726.8526.9726.9743,500
Apr 14, 202526.9726.9726.4526.8526.8529,000
Apr 11, 202525.8926.6225.8126.5726.5746,400
Apr 10, 202527.0827.1625.8426.4526.4577,300
Apr 9, 202525.5428.0025.4327.9727.97115,400
Apr 8, 202527.3127.3825.6025.9025.90208,700
Apr 7, 202526.1926.9925.7026.6726.6739,500
Apr 4, 202527.2327.3226.3127.0027.0061,000
Apr 3, 202529.3929.3927.8927.9427.9421,000
Apr 2, 202530.1030.5330.0830.5230.526,200
Apr 1, 202530.1530.2629.7930.0930.0932,100
Mar 31, 202529.7030.3229.5830.1830.1827,100
Mar 28, 202530.4330.4429.6929.9229.9215,700
Mar 27, 202530.6230.7330.4530.5230.5221,200
Mar 26, 202530.8630.8630.4930.5930.5915,600
Mar 25, 202530.9030.9930.7330.7630.765,300
Mar 24, 202530.8131.0530.8031.0331.0324,500
Mar 21, 202530.3130.3830.0830.3230.3219,800
Mar 20, 202530.7130.7330.4430.4530.454,200
Mar 19, 202530.2730.7030.2730.6130.6113,700
Mar 18, 202530.2630.2630.0630.1430.1422,400
Mar 17, 202530.0830.3930.0830.3430.349,000
Mar 14, 202529.9630.1929.7530.1930.1915,200
Mar 13, 202530.0930.0929.4929.6029.6021,000
Mar 12, 202530.2830.2829.9030.0030.0018,100
Mar 11, 202530.3630.6630.1530.2130.2138,400
Mar 10, 202530.8130.9330.3530.4230.4216,900
Mar 7, 202530.8731.1130.4631.0131.0148,000
Mar 6, 202530.7630.9230.5630.7030.7041,200
Mar 5, 202530.9431.2030.7831.1331.1317,100
Mar 4, 202531.0931.6030.8831.1531.1537,600
Mar 3, 202532.3532.4031.6031.6731.6725,700
Feb 28, 202532.0232.3431.8732.3332.3327,100
Feb 27, 202532.4532.4732.0232.0332.0324,900
Feb 26, 202532.4832.6632.1632.2732.2715,900
Feb 25, 202532.2432.4332.0032.2632.2627,100
Feb 24, 202532.2532.3032.0032.1332.1310,800
Feb 21, 202532.8832.8832.1132.1732.1715,100
Feb 20, 202533.2833.2832.8032.9432.949,000
Feb 19, 202533.1733.5333.1533.4133.4115,800
Feb 18, 202533.4233.4633.2433.4133.413,900
Feb 14, 202533.3833.4833.1533.2033.205,300
Feb 13, 202533.2033.3233.0433.2833.289,200
Feb 12, 202533.1333.1632.9733.0633.0618,500
Feb 11, 202533.3433.5833.3433.4833.486,400
Feb 10, 202533.5633.6733.4733.5833.5811,700
Feb 7, 202533.9033.9133.4733.4833.4830,900
Feb 6, 202534.3634.3633.8833.9933.9916,100
Feb 5, 202533.9734.1533.8434.1534.156,200
Feb 4, 202533.6033.9233.6033.8733.8714,400
Feb 3, 202533.9034.3633.9034.0634.0613,700
Jan 31, 202534.6934.7534.2934.3634.3612,700
Jan 30, 202534.5534.8534.4234.6334.6312,200
Jan 29, 202534.3134.5134.0134.1634.1629,100
Jan 28, 202534.2334.3034.0434.2034.208,000
Jan 27, 202534.2234.5334.0634.1634.1617,500
Jan 24, 202534.2034.3234.0534.2034.2011,100
Jan 23, 202534.1734.3334.0534.3334.3314,600
Jan 22, 202534.4234.4534.2034.2434.2412,300
Jan 21, 202534.4534.4734.3134.4134.4115,800
Jan 20, 202534.1734.5433.8034.1034.103,900
Jan 17, 202534.1034.2034.0234.1734.1710,700
Jan 16, 202533.6333.8833.5033.8333.8326,700
Jan 15, 202533.7033.7733.5533.5733.572,300
Jan 14, 202532.9833.1132.7933.1133.112,100
Jan 13, 202532.2632.6632.2632.6632.6622,700
Jan 10, 202532.8232.8232.4732.6532.6538,300
Jan 9, 202533.2233.2233.2233.2233.22-
Jan 8, 202532.9333.2132.8533.1833.1821,700
Jan 7, 202533.2633.2632.9933.1333.1310,800
Jan 6, 202533.5933.7333.3133.3233.3213,400
Jan 3, 202533.3133.6333.1133.6333.6328,900
Jan 2, 202533.4433.5233.0433.1333.1341,200
Dec 31, 202433.3133.4633.1333.1333.1313,400
Dec 30, 2024 0.436 Dividend
Dec 30, 202433.1833.1932.8533.1433.1417,900
Dec 27, 202434.1834.1833.6933.7933.3516,600
Dec 24, 202433.7233.9333.7233.9333.495,500
Dec 23, 202433.8133.8133.6133.6833.255,600
Dec 20, 202433.6034.0933.6033.7533.3112,900
Dec 19, 202433.9334.0633.5833.5933.1631,800
Dec 18, 202435.1235.1933.6533.6633.2357,100
Dec 17, 202435.0335.1034.8935.0134.566,700
Dec 16, 202435.2935.4035.2835.2834.822,000
Dec 13, 202435.2735.2735.0235.1434.692,800
Dec 12, 202435.4235.4535.3335.4234.966,300
Dec 11, 202435.5535.6435.5235.5235.062,000
Dec 10, 202435.3335.5635.3135.3134.854,700
Dec 9, 202435.6235.6435.4435.4434.982,700
Dec 6, 202435.5335.5335.3835.4735.014,800
Dec 5, 202435.5235.5235.1235.1234.672,000
Dec 4, 202435.7035.8135.5335.6735.212,800
Dec 3, 202435.7035.7735.5935.6435.182,700
Dec 2, 202435.8635.9335.7035.9035.444,800
Nov 29, 202435.7235.9335.5035.5035.047,100
Nov 28, 202435.7935.9735.7935.9735.513,000
Nov 27, 202435.8435.8435.6135.6135.152,000
Nov 26, 202435.7435.8235.7035.7135.251,500
Nov 25, 202435.5536.0435.5535.9035.449,600
Nov 22, 202434.9935.2134.9935.2134.7612,100
Nov 21, 202434.1334.6734.1334.6734.229,100
Nov 20, 202434.0034.0033.8333.9633.5214,500
Nov 19, 202433.6633.9533.6633.9433.502,100
Nov 18, 202434.2534.3033.9934.0533.613,000
Nov 15, 202434.3634.3634.0634.1733.737,600
Nov 14, 202434.7634.7634.3634.3833.9410,100
Nov 13, 202435.1235.2434.7234.7234.2710,000
Nov 12, 202435.2835.2834.9234.9234.473,200
Nov 11, 202435.3235.4535.2635.3634.9011,300
Nov 8, 202434.5634.8534.5634.7834.3321,900
Nov 7, 202434.4934.7834.4534.4534.016,400
Nov 6, 202442.6642.6634.5534.9334.4815,600
Nov 5, 202432.4032.6232.3132.6232.202,300
Nov 4, 202432.1532.2932.1232.1431.734,300
Nov 1, 202432.1532.2532.0832.0831.676,100
Oct 31, 202432.3132.3131.9631.9631.554,900
Oct 30, 202432.5432.7432.4532.4532.033,700
Oct 29, 202432.2532.4032.2532.4031.983,800
Oct 28, 202432.2732.5432.2732.5232.106,100
Oct 25, 202432.2732.2831.9832.0131.602,500
Oct 24, 202431.9632.0731.9632.0531.64900
Oct 23, 202431.9731.9731.7531.9331.52400
Oct 22, 202432.2032.2032.0632.1331.7214,500
Oct 21, 202432.8432.8532.3232.3231.902,700
Oct 18, 202432.9633.0032.8332.8332.412,100
Oct 17, 202433.0533.0532.7232.9132.493,500
Oct 16, 202432.7033.0032.6832.9032.484,500
Oct 15, 202432.4132.8832.4132.5032.0813,900
Oct 11, 202431.8732.2031.8632.2031.789,000
Oct 10, 202431.5431.5631.4631.5531.141,900
Oct 9, 202431.5031.8031.4531.7131.3010,000
Oct 8, 202431.5331.6231.4031.4631.0516,500
Oct 7, 202431.4631.5131.2831.4731.063,500
Oct 4, 202431.6131.6631.4231.5831.178,600
Oct 3, 202431.1131.1530.9831.1130.7110,600
Oct 2, 202431.2431.3631.1831.1930.798,500
Oct 1, 202431.6031.6031.2231.2930.8940,900
Sep 30, 202431.5631.8131.5431.7131.3010,800
Sep 27, 202431.7331.9231.6631.7431.3314,900
Sep 26, 202431.6331.6331.3631.4331.0225,800
Sep 25, 202431.5631.5631.1931.1930.798,000
Sep 24, 202431.6731.6731.5331.5431.13600
Sep 23, 202431.8031.8531.5331.6831.2711,300
Sep 20, 202431.9431.9731.7631.7731.3610,500
Sep 19, 202432.0232.1331.9532.0231.6112,800
Sep 18, 202431.5632.1931.4631.6031.1934,400
Sep 17, 202431.7931.8131.4731.4731.0615,000
Sep 16, 202431.1931.2531.1431.2430.847,600
Sep 13, 202430.7331.1430.7331.1230.722,900
Sep 12, 202430.1730.3830.1730.3129.92900
Sep 11, 202429.9029.9229.4429.9229.5313,400
Sep 10, 202430.0930.0929.6729.9329.544,000
Sep 9, 202430.0730.0729.9730.0629.67900
Sep 6, 202430.4330.5629.9930.0329.643,500
Sep 5, 202430.6530.7530.3630.4430.053,600
Sep 4, 202430.7030.8430.5230.5430.154,500
Sep 3, 202431.4231.4230.7330.7330.332,000
Aug 30, 202431.4531.4531.2131.4431.031,700
Aug 29, 202431.2531.4531.2531.3630.962,000
Aug 28, 202431.1331.2131.0731.2130.813,200
Aug 27, 202431.1931.2631.0831.1930.793,200
Aug 26, 202431.8531.8531.4431.4431.033,300
Aug 23, 202430.9731.6030.9731.5431.131,900
Aug 22, 202430.9431.0230.9130.9730.571,700
Aug 21, 202430.7831.0530.7831.0530.653,800
Aug 20, 202431.0331.0730.8030.8030.401,700
Aug 19, 202431.0431.1231.0431.1230.72700
Aug 16, 202431.0031.0830.9630.9830.584,400
Aug 15, 202431.0631.1730.8931.1230.721,000
Aug 14, 202430.2330.3030.2330.3029.912,400
Aug 13, 202430.1430.3630.1430.3629.972,100
Aug 12, 202430.3530.3529.9829.9829.591,100
Aug 9, 202430.4030.4030.2130.3029.912,400
Aug 8, 202430.0830.3630.0830.2629.87800
Aug 7, 202430.4030.4029.7529.7529.373,700
Aug 6, 202430.0530.3029.7530.0829.697,500
Aug 2, 202432.2032.2030.6930.9030.5014,300
Aug 1, 202432.5232.5231.8432.0031.5923,200
Jul 31, 202432.6633.2632.5832.9432.514,900
Jul 30, 202432.5532.7632.4832.7632.345,200
Jul 29, 202432.7032.8332.3932.4732.058,800
Jul 26, 202432.5132.6432.4732.6432.221,000
Jul 25, 202431.7332.4631.7332.2431.8210,200
Jul 24, 202432.0032.1231.9532.0331.622,000
Jul 23, 202431.7332.2731.7332.1431.731,900
Jul 22, 202431.3831.8131.2231.8131.402,900
Jul 19, 202431.5431.5431.1931.3830.982,300
Jul 18, 202432.2032.2931.3931.3930.983,700
Jul 17, 202431.8432.3631.8431.9431.539,800
Jul 16, 202431.3532.0331.3532.0331.6214,900
Jul 15, 202430.7531.1030.6631.0030.604,100
Jul 12, 202430.4130.6330.4030.4030.011,500
Jul 11, 202429.7230.1729.7230.1729.787,200
Jul 10, 202429.0129.0629.0129.0628.691,100
Jul 9, 202428.9029.0028.8528.8628.493,700
Jul 8, 202429.1929.2229.0329.0528.681,600
Jul 5, 202428.9228.9428.8528.9228.551,800
Jul 4, 202429.2329.4029.1029.4029.021,900
Jul 3, 202429.1129.2029.0929.2028.821,400
Jul 2, 202429.1829.1929.1229.1928.811,100
Jun 28, 202429.3229.3829.2629.2628.881,700
Jun 27, 202428.9628.9628.8828.9328.561,400
Jun 26, 202428.7628.9428.7628.9428.57400
Jun 25, 2024 0.14 Dividend
Jun 25, 202428.9528.9528.8328.8428.47900
Jun 24, 202429.3229.3429.2829.2828.76700
Jun 21, 202429.0029.1228.9929.0928.581,600
Jun 20, 202429.2429.2429.0529.0528.541,200
Jun 19, 202429.2729.2929.2729.2928.771,200
Jun 18, 202429.2529.2529.2329.2328.71500
Jun 17, 202428.8429.2228.8329.2128.701,100
Jun 14, 202429.2129.2128.9128.9528.442,500
Jun 13, 202429.3129.3429.3129.3428.82400
Jun 12, 202430.0030.0729.6629.7329.213,300
Jun 11, 202429.1429.3029.1429.3028.781,400
Jun 10, 202429.3829.4429.3829.4428.92600
Jun 7, 202429.6129.6129.5629.5629.04600
Jun 6, 202429.8729.8729.6829.6929.171,300
Jun 5, 202429.7029.9129.7029.9029.371,000
Jun 4, 202429.7029.7029.5929.6029.08800
Jun 3, 202429.9329.9329.9329.9329.40100
May 31, 202429.8629.9529.8629.9529.42300
May 30, 202429.7229.7829.7229.7829.26400
May 29, 202429.3629.5929.3629.5229.002,900
May 28, 202429.9429.9429.6929.7429.222,100
May 27, 202429.8629.8629.8629.8629.33-
May 24, 202429.8229.8629.7629.8629.332,400
May 23, 202430.0430.0529.9329.9329.401,400
May 22, 202430.2130.2430.1030.1029.575,900
May 21, 202430.2030.2130.1530.2129.682,100
May 17, 202430.2030.2330.1530.1729.644,600
May 16, 202430.2530.2530.2530.2529.72100
May 15, 202430.4430.5130.2830.3129.788,200
May 14, 202430.2430.2930.1930.2929.762,200
May 13, 202430.2330.2330.0830.0829.55800
May 10, 202429.9029.9429.9029.9429.41400
May 9, 202429.8330.0329.8330.0329.502,700
May 8, 202429.8229.8629.8229.8629.331,100
May 7, 202429.9630.0629.9030.0529.52800
May 6, 202429.7229.7429.6729.7329.211,200
May 3, 202429.5729.6029.4229.4428.922,800
May 2, 202429.1729.2329.0029.1728.669,900
May 1, 202429.0129.2228.9729.0028.493,200
Apr 30, 202429.2129.2128.8928.9128.401,700
Apr 29, 202429.1229.2529.1129.2228.712,900
Apr 26, 202429.0029.0829.0029.0228.51600
Apr 25, 202428.7528.7728.6728.7728.262,400
Apr 24, 202429.0829.1629.0229.1328.621,700
Apr 23, 202428.9329.1128.9329.0928.581,000
Apr 22, 202428.6428.7728.5628.6728.161,500
Apr 19, 202428.4828.4928.3828.4027.904,600
Apr 18, 202428.3628.3628.2628.2927.791,400
Apr 17, 202428.5828.5828.3628.3627.862,900

Related Tickers