Ishares S&P US Midcap Index ETF (TSX: XMC )
30.90
+0.10
(+0.32%)
Streaming Delayed Price
Updated: 11:59 AM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.