iShares China Index ETF (TSX:XCH)
Canada
· Delayed Price · Currency is CAD 23.07
-0.10 (-0.41%)
May 9, 2025, 3:59 PM EDT
TSX:XCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.17 | 23.25 | 23.06 | 23.07 | 23.07 | -0.39% | 37,770 |
| May 8, 2025 | 23.05 | 23.24 | 22.92 | 23.16 | 23.16 | 2.12% | 26,000 |
| May 7, 2025 | 22.78 | 22.78 | 22.59 | 22.68 | 22.68 | -1.82% | 29,738 |
| May 6, 2025 | 22.98 | 23.21 | 22.98 | 23.10 | 23.10 | 0.96% | 26,216 |
| May 5, 2025 | 22.86 | 22.97 | 22.83 | 22.88 | 22.88 | -0.04% | 14,342 |
| May 2, 2025 | 22.85 | 22.94 | 22.70 | 22.89 | 22.89 | 3.02% | 49,741 |
| May 1, 2025 | 22.28 | 22.32 | 22.13 | 22.22 | 22.22 | 0.18% | 15,200 |
| Apr 30, 2025 | 22.22 | 22.26 | 22.06 | 22.18 | 22.18 | -0.36% | 37,006 |
| Apr 29, 2025 | 22.30 | 22.32 | 22.23 | 22.26 | 22.26 | -0.22% | 25,545 |
| Apr 28, 2025 | 22.36 | 22.40 | 22.26 | 22.31 | 22.31 | -0.31% | 25,923 |
| Apr 25, 2025 | 22.39 | 22.39 | 22.30 | 22.38 | 22.38 | -0.27% | 26,500 |
| Apr 24, 2025 | 22.30 | 22.53 | 22.30 | 22.44 | 22.44 | 0.49% | 26,705 |
| Apr 23, 2025 | 22.36 | 22.63 | 22.30 | 22.33 | 22.33 | 1.59% | 78,338 |
| Apr 22, 2025 | 21.90 | 22.10 | 21.81 | 21.98 | 21.98 | 3.10% | 23,520 |
| Apr 21, 2025 | 21.31 | 21.34 | 21.11 | 21.32 | 21.32 | - | 19,735 |
| Apr 17, 2025 | 21.60 | 21.60 | 21.32 | 21.32 | 21.32 | -0.05% | 32,324 |
| Apr 16, 2025 | 21.56 | 21.58 | 21.24 | 21.33 | 21.33 | -3.09% | 33,848 |
| Apr 15, 2025 | 21.97 | 22.10 | 21.86 | 22.01 | 22.01 | 0.09% | 17,204 |
| Apr 14, 2025 | 22.00 | 22.22 | 21.93 | 21.99 | 21.99 | 1.15% | 69,200 |
| Apr 11, 2025 | 21.34 | 21.74 | 21.20 | 21.74 | 21.74 | 3.57% | 50,621 |
| Apr 10, 2025 | 21.20 | 21.29 | 20.63 | 20.99 | 20.99 | -1.32% | 113,849 |
| Apr 9, 2025 | 20.59 | 21.27 | 20.37 | 21.27 | 21.27 | 6.24% | 200,426 |
| Apr 8, 2025 | 21.04 | 21.09 | 19.76 | 20.02 | 20.02 | -1.23% | 155,540 |
| Apr 7, 2025 | 20.62 | 21.43 | 20.07 | 20.27 | 20.27 | -8.45% | 255,646 |
| Apr 4, 2025 | 22.49 | 22.63 | 21.70 | 22.14 | 22.14 | -6.03% | 158,900 |
| Apr 3, 2025 | 23.40 | 23.61 | 23.33 | 23.56 | 23.56 | -2.44% | 64,146 |
| Apr 2, 2025 | 24.22 | 24.28 | 24.12 | 24.15 | 24.15 | -0.74% | 15,500 |
| Apr 1, 2025 | 24.43 | 24.45 | 24.26 | 24.33 | 24.33 | -0.73% | 25,504 |
| Mar 31, 2025 | 24.22 | 24.51 | 24.18 | 24.51 | 24.51 | 0.62% | 19,332 |
| Mar 28, 2025 | 24.54 | 24.54 | 24.31 | 24.36 | 24.36 | -2.52% | 43,500 |
| Mar 27, 2025 | 24.75 | 25.05 | 24.75 | 24.99 | 24.99 | 1.59% | 62,300 |
| Mar 26, 2025 | 24.63 | 24.66 | 24.42 | 24.60 | 24.60 | -0.20% | 22,400 |
| Mar 25, 2025 | 24.77 | 24.93 | 24.61 | 24.65 | 24.65 | -1.32% | 36,847 |
| Mar 24, 2025 | 25.16 | 25.16 | 24.91 | 24.98 | 24.98 | 0.24% | 29,749 |
| Mar 21, 2025 | 24.97 | 24.99 | 24.79 | 24.92 | 24.92 | -1.54% | 34,600 |
| Mar 20, 2025 | 25.46 | 25.59 | 25.29 | 25.31 | 25.31 | -2.92% | 64,316 |
| Mar 19, 2025 | 26.32 | 26.32 | 26.00 | 26.07 | 26.07 | -0.34% | 40,200 |
| Mar 18, 2025 | 26.28 | 26.29 | 26.04 | 26.16 | 26.16 | -0.04% | 105,900 |
| Mar 17, 2025 | 25.65 | 26.18 | 25.64 | 26.17 | 26.17 | 1.83% | 68,600 |
| Mar 14, 2025 | 25.69 | 25.76 | 25.58 | 25.70 | 25.70 | 2.35% | 52,542 |
| Mar 13, 2025 | 24.64 | 25.18 | 24.64 | 25.11 | 25.11 | 1.05% | 56,621 |
| Mar 12, 2025 | 24.94 | 24.94 | 24.65 | 24.85 | 24.85 | -0.28% | 35,907 |
| Mar 11, 2025 | 25.01 | 25.23 | 24.92 | 24.92 | 24.92 | 1.10% | 28,215 |
| Mar 10, 2025 | 24.85 | 24.94 | 24.54 | 24.65 | 24.65 | -2.38% | 68,316 |
| Mar 7, 2025 | 25.27 | 25.45 | 25.14 | 25.25 | 25.25 | 0.48% | 58,200 |
| Mar 6, 2025 | 25.45 | 25.53 | 24.97 | 25.13 | 25.13 | 0.16% | 43,933 |
| Mar 5, 2025 | 24.58 | 25.12 | 24.47 | 25.09 | 25.09 | 3.98% | 75,300 |
| Mar 4, 2025 | 23.84 | 24.28 | 23.78 | 24.13 | 24.13 | 1.47% | 39,602 |
| Mar 3, 2025 | 24.12 | 24.12 | 23.77 | 23.78 | 23.78 | -1.82% | 67,515 |
| Feb 28, 2025 | 24.10 | 24.22 | 23.94 | 24.22 | 24.22 | -2.06% | 39,706 |