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 (%)
Sep 28, 2018 20.10 20.15 20.04 20.04 2,506 -0.14(-0.69%)
Sep 27, 2018 20.21 20.25 20.18 20.18 5,740 +0.00(+0.00%)
Sep 26, 2018 20.18 20.29 20.18 20.18 4,840 -0.04(-0.20%)
Sep 25, 2018 20.22 20.25 20.22 20.22 1,710 +0.01(+0.05%)
Sep 24, 2018 20.12 20.22 20.11 20.21 5,921 -0.09(-0.44%)
Sep 21, 2018 20.41 20.41 20.30 20.30 1,547 +0.01(+0.05%)
Sep 20, 2018 20.20 20.29 20.20 20.29 1,101 +0.12(+0.59%)
Sep 19, 2018 20.37 20.40 20.17 20.17 5,677 -0.14(-0.69%)
Sep 18, 2018 20.38 20.38 20.31 20.31 9,872 +0.00(+0.00%)
Sep 17, 2018 20.43 20.43 20.30 20.31 3,555 -0.21(-1.02%)
Sep 14, 2018 20.44 20.54 20.44 20.52 1,585 +0.16(+0.79%)
Sep 13, 2018 20.43 20.43 20.36 20.36 2,321 +0.03(+0.15%)
Sep 12, 2018 20.45 20.45 20.29 20.33 2,561 -0.19(-0.93%)
Sep 11, 2018 20.55 20.56 20.50 20.52 14,236 -0.05(-0.24%)
Sep 10, 2018 20.60 20.60 20.51 20.57 6,356 +0.07(+0.34%)
Sep 07, 2018 20.43 20.54 20.43 20.50 872 -0.14(-0.68%)
Sep 06, 2018 20.66 20.70 20.64 20.64 1,270 +0.00(+0.00%)
Sep 05, 2018 20.56 20.67 20.56 20.64 1,277 -0.03(-0.15%)
Sep 04, 2018 20.65 20.73 20.61 20.67 3,675 +0.19(+0.93%)
Aug 31, 2018 20.48 20.48 20.48 0 +0.16(+0.79%)
Aug 30, 2018 20.44 20.44 20.32 20.32 2,284 -0.02(-0.10%)
Aug 29, 2018 20.35 20.37 20.34 20.34 1,181 +0.04(+0.20%)
Aug 28, 2018 20.31 20.31 20.23 20.30 5,299 -0.08(-0.39%)
Aug 27, 2018 20.49 20.49 20.36 20.38 4,526 +0.02(+0.10%)
Aug 24, 2018 20.35 20.36 20.34 20.36 1,068 +0.03(+0.15%)
Aug 23, 2018 20.33 20.33 20.33 20.33 1,100 +0.01(+0.05%)
Aug 22, 2018 20.34 20.36 20.32 20.32 3,650 -0.08(-0.39%)
Aug 21, 2018 20.35 20.40 20.35 20.40 3,450 +0.12(+0.59%)
Aug 20, 2018 20.25 20.28 20.22 20.28 2,644 +0.14(+0.70%)
Aug 17, 2018 20.04 20.15 20.04 20.14 3,251 -0.11(-0.54%)
Aug 16, 2018 20.25 20.25 20.25 20.25 200 +0.22(+1.10%)
Aug 15, 2018 20.00 20.03 20.00 20.03 1,173 -0.06(-0.30%)
Aug 14, 2018 20.19 20.19 20.09 20.09 4,300 +0.05(+0.25%)
Aug 13, 2018 20.17 20.17 20.00 20.04 3,512 -0.13(-0.64%)
Aug 10, 2018 20.13 20.19 20.13 20.17 4,000 -0.03(-0.15%)
Aug 09, 2018 20.19 20.20 20.14 20.20 1,610 +0.11(+0.55%)
Aug 08, 2018 20.22 20.22 20.08 20.09 3,377 -0.13(-0.64%)
Aug 07, 2018 20.13 20.22 20.12 20.22 3,943 +0.33(+1.66%)
Aug 03, 2018 19.89 19.89 19.89 0 -0.02(-0.10%)
Aug 02, 2018 19.89 19.91 19.89 19.91 4,077 +0.21(+1.07%)
Aug 01, 2018 19.62 19.70 19.62 19.70 1,364 -0.11(-0.56%)
Jul 31, 2018 19.68 19.84 19.68 19.81 3,586 +0.13(+0.66%)
Jul 30, 2018 19.82 19.82 19.68 19.68 5,857 -0.10(-0.51%)
Jul 27, 2018 20.08 20.08 19.76 19.78 8,290 -0.25(-1.25%)
Jul 26, 2018 20.01 20.03 19.97 20.03 1,968 +0.20(+1.01%)
Jul 25, 2018 19.87 19.87 19.83 19.83 779 -0.19(-0.95%)
Jul 24, 2018 20.29 20.29 20.00 20.02 4,765 -0.16(-0.79%)
Jul 23, 2018 20.19 20.19 20.09 20.18 5,495 -0.05(-0.25%)
Jul 20, 2018 20.17 20.25 20.17 20.23 1,641 -0.21(-1.03%)
Jul 19, 2018 20.45 20.45 20.44 20.44 1,950 +0.22(+1.09%)
Jul 18, 2018 20.20 20.25 20.17 20.22 4,799 +0.04(+0.20%)
Jul 17, 2018 20.20 20.20 20.18 20.18 2,300 +0.16(+0.80%)
Jul 16, 2018 20.00 20.02 20.00 20.02 575 -0.18(-0.89%)
Jul 13, 2018 20.20 20.21 20.20 20.20 1,978 +0.04(+0.20%)
Jul 12, 2018 20.18 20.18 20.16 20.16 1,571 +0.03(+0.15%)
Jul 11, 2018 20.11 20.13 20.08 20.13 1,045 -0.13(-0.64%)
Jul 10, 2018 20.26 20.26 20.26 20.26 246 +0.10(+0.50%)
Jul 09, 2018 20.16 20.16 20.16 20.16 1,200 +0.18(+0.90%)
Jul 06, 2018 19.98 19.98 19.98 19.98 200 +0.13(+0.65%)
Jul 05, 2018 19.71 19.85 19.71 19.85 6,948 +0.06(+0.30%)
Jul 04, 2018 19.67 19.79 19.67 19.79 388 +0.04(+0.20%)
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.