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

30.57 -0.40 (-1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.48 14.48 14.47 14.47 575 -0.12(-0.82%)
Oct 29, 2015 14.58 14.59 14.58 14.59 320 +0.09(+0.62%)
Oct 27, 2015 14.50 14.50 14.50 0 +0.03(+0.21%)
Oct 26, 2015 14.47 14.48 14.45 14.47 5,650 -0.05(-0.34%)
Oct 23, 2015 14.47 14.54 14.47 14.52 300 +0.15(+1.04%)
Oct 22, 2015 14.37 14.37 14.37 14.37 500 +0.02(+0.14%)
Oct 21, 2015 14.34 14.35 14.32 14.35 677 +0.04(+0.28%)
Oct 20, 2015 14.37 14.37 14.28 14.31 6,800 +0.13(+0.92%)
Oct 16, 2015 14.18 14.18 14.18 0 +0.12(+0.85%)
Oct 15, 2015 14.00 14.06 14.00 14.06 420 +0.02(+0.14%)
Oct 14, 2015 14.23 14.24 14.04 14.04 4,789 -0.35(-2.43%)
Oct 13, 2015 14.39 14.39 14.39 14.39 1,010 +0.10(+0.70%)
Oct 09, 2015 14.29 14.29 14.29 0 +0.02(+0.14%)
Oct 08, 2015 14.28 14.29 14.27 14.27 28,875 +0.15(+1.06%)
Oct 07, 2015 14.12 14.12 14.12 14.12 1,434 -0.01(-0.07%)
Oct 06, 2015 14.13 14.13 14.13 14.13 500 -0.02(-0.14%)
Oct 05, 2015 14.13 14.15 14.13 14.15 7,270 +0.40(+2.91%)
Oct 02, 2015 13.75 13.75 13.75 13.75 1,089 -0.08(-0.58%)
Oct 01, 2015 13.84 13.86 13.83 13.83 651 -0.09(-0.65%)
Sep 29, 2015 13.92 13.92 13.92 75 +0.04(+0.29%)
Sep 28, 2015 14.00 14.00 13.88 13.88 10,859 -0.29(-2.05%)
Sep 24, 2015 14.17 14.17 14.17 0 -0.02(-0.14%)
Sep 22, 2015 14.19 14.19 14.19 62 -0.22(-1.53%)
Sep 21, 2015 14.41 14.41 14.41 14.41 121 +0.08(+0.56%)
Sep 18, 2015 14.32 14.33 14.31 14.33 4,968 -0.26(-1.78%)
Sep 17, 2015 14.53 14.59 14.53 14.59 3,591 +0.36(+2.53%)
Sep 10, 2015 14.23 14.23 14.23 0 -0.02(-0.14%)
Sep 09, 2015 14.25 14.25 14.25 14.25 1,400 +0.15(+1.06%)
Sep 04, 2015 14.10 14.10 14.10 0 -0.08(-0.56%)
Sep 03, 2015 14.21 14.22 14.18 14.18 18,154 +0.05(+0.35%)
Sep 02, 2015 14.14 14.14 14.13 14.13 815 +0.18(+1.29%)
Sep 01, 2015 13.95 13.95 13.95 13.95 100 -0.40(-2.79%)
Aug 31, 2015 14.35 14.35 14.35 14.35 400 -0.08(-0.55%)
Aug 28, 2015 14.43 14.43 14.43 14.43 694 +0.23(+1.62%)
Aug 27, 2015 14.25 14.25 14.20 14.20 700 +0.09(+0.64%)
Aug 25, 2015 14.11 14.11 14.11 47 +0.22(+1.58%)
Aug 24, 2015 13.37 13.89 13.37 13.89 3,881 -0.81(-5.51%)
Aug 20, 2015 14.70 14.70 14.70 0 -0.25(-1.67%)
Aug 19, 2015 15.00 15.00 14.95 14.95 360 +0.00(+0.00%)
Aug 13, 2015 14.95 14.95 14.95 18 +0.15(+1.01%)
Aug 12, 2015 14.80 14.80 14.80 14.80 800 -0.20(-1.33%)
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.