STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

iShares S&P U.S. Mid-Cap Index ETF (XMC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.49

-0.01

(-0.03%)

As of 11:06AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	30.59	30.59	30.46	30.49	30.49	12,881
Apr 29, 2024	30.50	30.55	30.41	30.50	30.50	14,100
Apr 26, 2024	30.33	30.43	30.28	30.35	30.35	11,300
Apr 25, 2024	30.30	30.30	30.09	30.21	30.21	12,000
Apr 24, 2024	30.46	30.47	30.29	30.47	30.47	7,000
Apr 23, 2024	30.17	30.44	30.17	30.35	30.35	14,700
Apr 22, 2024	30.02	30.19	29.95	30.13	30.13	12,500
Apr 19, 2024	29.79	29.93	29.72	29.87	29.87	12,300
Apr 18, 2024	30.01	30.03	29.77	29.80	29.80	13,900
Apr 17, 2024	30.43	30.43	29.94	29.96	29.96	10,200
Apr 16, 2024	30.33	30.35	30.18	30.30	30.30	9,400
Apr 15, 2024	30.83	30.83	30.27	30.31	30.31	9,700
Apr 12, 2024	30.97	30.97	30.56	30.61	30.61	20,800
Apr 11, 2024	30.86	30.97	30.81	30.90	30.90	7,900
Apr 10, 2024	31.00	31.03	30.81	30.88	30.88	17,000
Apr 09, 2024	31.17	31.29	31.11	31.26	31.26	5,500
Apr 08, 2024	31.35	31.35	31.21	31.25	31.25	5,200
Apr 05, 2024	31.03	31.15	31.00	31.15	31.15	11,400
Apr 04, 2024	31.14	31.22	30.75	30.79	30.79	18,700
Apr 03, 2024	31.02	31.11	30.97	31.03	31.03	7,200
Apr 02, 2024	31.17	31.17	30.95	31.06	31.06	12,600
Apr 01, 2024	31.74	31.74	31.46	31.48	31.48	12,000
Mar 28, 2024	31.64	31.68	31.57	31.63	31.63	10,500
Mar 27, 2024	31.31	31.55	31.27	31.55	31.55	10,400
Mar 26, 2024	31.18	31.18	31.06	31.06	31.06	18,200
Mar 25, 2024	31.15	31.21	31.13	31.13	31.13	3,000
Mar 22, 2024	31.41	31.41	31.10	31.16	31.16	19,700
Mar 21, 2024	31.02	31.26	31.02	31.24	31.24	15,500
Mar 20, 2024	30.59	30.78	30.55	30.78	30.78	17,600
Mar 19, 2024	30.48	30.57	30.41	30.54	30.54	8,300
Mar 18, 2024	30.36	30.43	30.27	30.28	30.28	6,900
Mar 15, 2024	30.19	30.42	30.19	30.34	30.34	9,700
Mar 14, 2024	30.63	30.63	30.17	30.29	30.29	11,200
Mar 13, 2024	30.57	30.65	30.55	30.57	30.57	12,000
Mar 12, 2024	30.46	30.57	30.33	30.51	30.51	5,900
Mar 11, 2024	30.42	30.42	30.24	30.34	30.34	12,500
Mar 08, 2024	30.75	30.80	30.50	30.50	30.50	6,800
Mar 07, 2024	30.59	30.64	30.56	30.60	30.60	9,100
Mar 06, 2024	30.62	30.62	30.34	30.41	30.41	22,900
Mar 05, 2024	30.48	30.48	30.28	30.38	30.38	15,800
Mar 04, 2024	30.36	30.58	30.36	30.43	30.43	16,500
Mar 01, 2024	30.12	30.20	30.10	30.20	30.20	15,000
Feb 29, 2024	30.05	30.05	29.89	30.02	30.02	16,400
Feb 28, 2024	29.73	29.86	29.61	29.77	29.77	28,100
Feb 27, 2024	29.64	29.68	29.61	29.68	29.68	19,700
Feb 26, 2024	29.53	29.61	29.45	29.50	29.50	22,100
Feb 23, 2024	29.55	29.55	29.40	29.53	29.53	14,100
Feb 22, 2024	29.25	29.46	29.25	29.46	29.46	10,700
Feb 21, 2024	29.08	29.08	28.88	29.02	29.02	14,800
Feb 20, 2024	29.10	29.10	28.97	29.01	29.01	14,400
Feb 16, 2024	29.39	29.45	29.18	29.18	29.18	21,900
Feb 15, 2024	29.31	29.44	29.25	29.41	29.41	23,400
Feb 14, 2024	28.97	29.08	28.74	29.05	29.05	16,400
Feb 13, 2024	28.72	28.88	28.50	28.63	28.63	19,900
Feb 12, 2024	29.07	29.22	29.07	29.18	29.18	10,300
Feb 09, 2024	28.74	28.90	28.66	28.87	28.87	24,700
Feb 08, 2024	28.59	28.69	28.52	28.66	28.66	7,900
Feb 07, 2024	28.49	28.54	28.30	28.43	28.43	9,600
Feb 06, 2024	28.38	28.42	28.24	28.31	28.31	29,700
Feb 05, 2024	28.39	28.41	28.12	28.31	28.31	9,100
Feb 02, 2024	28.20	28.56	28.19	28.48	28.48	9,400
Feb 01, 2024	28.18	28.29	27.96	28.27	28.27	7,300
Jan 31, 2024	28.47	28.47	28.06	28.06	28.06	15,600
Jan 30, 2024	28.55	28.58	28.46	28.51	28.51	8,500
Jan 29, 2024	28.33	28.59	28.33	28.57	28.57	10,800
Jan 26, 2024	28.44	28.50	28.38	28.38	28.38	14,400
Jan 25, 2024	28.61	28.61	28.33	28.41	28.41	8,800
Jan 24, 2024	28.54	28.58	28.35	28.36	28.36	8,200
Jan 23, 2024	28.67	28.67	28.36	28.42	28.42	14,800
Jan 22, 2024	28.26	28.56	28.26	28.56	28.56	27,700
Jan 19, 2024	28.00	28.17	27.86	28.09	28.09	25,600
Jan 18, 2024	27.93	27.98	27.75	27.98	27.98	26,300
Jan 17, 2024	27.76	27.82	27.70	27.79	27.79	4,600
Jan 16, 2024	27.89	27.99	27.81	27.94	27.94	28,300
Jan 15, 2024	28.07	28.17	28.05	28.07	28.07	7,500
Jan 12, 2024	28.05	28.05	27.87	27.94	27.94	16,800
Jan 11, 2024	27.97	27.97	27.79	27.95	27.95	14,500
Jan 10, 2024	27.98	28.01	27.81	27.94	27.94	11,500
Jan 09, 2024	27.96	28.01	27.80	27.94	27.94	12,000
Jan 08, 2024	27.76	28.03	27.76	28.02	28.02	8,000
Jan 05, 2024	27.53	27.73	27.53	27.70	27.70	11,000
Jan 04, 2024	27.64	27.72	27.57	27.57	27.57	6,100
Jan 03, 2024	28.00	28.00	27.70	27.79	27.79	5,400
Jan 02, 2024	28.07	28.28	28.07	28.19	28.19	6,000
Dec 29, 2023	28.31	28.31	28.07	28.17	28.17	14,100
Dec 28, 2023	28.30	28.37	28.27	28.37	28.37	4,400
Dec 28, 2023	0.194 Dividend
Dec 27, 2023	28.53	28.57	28.46	28.51	28.32	3,700
Dec 22, 2023	28.33	28.49	28.33	28.39	28.20	11,500
Dec 21, 2023	28.32	28.32	28.17	28.29	28.10	2,900
Dec 20, 2023	28.63	28.65	28.26	28.28	28.09	14,300
Dec 19, 2023	28.39	28.58	28.39	28.55	28.36	14,100
Dec 18, 2023	28.40	28.40	28.33	28.35	28.16	6,100
Dec 15, 2023	28.56	28.56	28.20	28.25	28.06	8,800
Dec 14, 2023	28.48	28.64	28.46	28.52	28.33	9,900
Dec 13, 2023	27.60	27.99	27.47	27.98	27.79	6,600
Dec 12, 2023	27.55	27.69	27.55	27.57	27.38	3,900
Dec 11, 2023	27.45	27.62	27.45	27.59	27.40	5,700
Dec 08, 2023	27.38	27.52	27.38	27.51	27.32	4,900
Dec 07, 2023	27.30	27.39	27.24	27.38	27.19	4,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.16-138.46(-0.63%)

S&P 5005,093.90-22.27(-0.44%)

DOW38,180.20-205.89(-0.54%)

CAD/USD0.7276-0.0046(-0.63%)

CRUDE OIL81.61-1.02(-1.23%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

iShares S&P U.S. Mid-Cap Index ETF (XMC.TO)

S&P/TSX
21,873.16
-138.46(-0.63%)

S&P 500
5,093.90
-22.27(-0.44%)

DOW
38,180.20
-205.89(-0.54%)

CAD/USD
0.7276
-0.0046(-0.63%)

CRUDE OIL
81.61
-1.02(-1.23%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)