iShares S&P U.S. Small-Cap Index ETF (XSMC.TO)
40.46
-0.22
(-0.54%)
CAD |
TSX |
Aug 28, 15:48
XSMC.TO Price : 40.46 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 40.75 | 40.75 | 40.59 | 40.68 | 6259.00 |
| Aug 26, 2026 | 40.67 | 40.76 | 40.60 | 40.75 | 2351.00 |
| Aug 25, 2026 | 40.64 | 40.64 | 40.45 | 40.58 | 3213.00 |
| Aug 24, 2026 | 40.71 | 40.71 | 40.61 | 40.63 | 16674.00 |
| Aug 21, 2026 | 40.62 | 40.62 | 40.40 | 40.55 | 11623.00 |
| Aug 20, 2026 | 40.47 | 40.60 | 40.36 | 40.37 | 12847.00 |
| Aug 19, 2026 | 41.13 | 41.19 | 40.81 | 40.85 | 8054.00 |
| Aug 18, 2026 | 41.52 | 41.52 | 41.09 | 41.09 | 5143.00 |
| Aug 17, 2026 | 41.74 | 41.82 | 41.51 | 41.82 | 4625.00 |
| Aug 14, 2026 | 41.56 | 41.73 | 41.56 | 41.73 | 8980.00 |
| Aug 13, 2026 | 41.74 | 41.82 | 41.62 | 41.70 | 20963.00 |
| Aug 12, 2026 | 41.50 | 41.64 | 41.25 | 41.56 | 17908.00 |
| Aug 11, 2026 | 41.34 | 41.55 | 41.32 | 41.33 | 7313.00 |
| Aug 10, 2026 | 41.45 | 41.51 | 41.19 | 41.25 | 12528.00 |
| Aug 07, 2026 | 41.43 | 41.59 | 41.40 | 41.54 | 14270.00 |
| Aug 06, 2026 | 41.77 | 41.80 | 41.43 | 41.44 | 16641.00 |
| Aug 05, 2026 | 42.28 | 42.28 | 41.73 | 41.73 | 34287.00 |
| Aug 04, 2026 | 41.61 | 42.38 | 41.61 | 42.33 | 7236.00 |
| Jul 31, 2026 | 40.69 | 40.85 | 40.61 | 40.80 | 3726.00 |
| Jul 30, 2026 | 40.76 | 40.77 | 40.38 | 40.76 | 11602.00 |
| Jul 29, 2026 | 41.21 | 41.22 | 40.51 | 40.56 | 6812.00 |
| Jul 28, 2026 | 41.17 | 41.27 | 41.00 | 41.24 | 10024.00 |
| Jul 27, 2026 | 41.32 | 41.66 | 40.88 | 41.66 | 10157.00 |
| Jul 24, 2026 | 41.00 | 41.11 | 40.75 | 40.82 | 20141.00 |
| Jul 23, 2026 | 40.86 | 40.90 | 40.66 | 40.72 | 12590.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median