iShares China Index ETF (TSX:XCH)
Canada
· Delayed Price · Currency is CAD 23.79
+0.04 (0.17%)
Jun 6, 2025, 3:59 PM EDT
TSX:XCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.66 | 23.80 | 23.57 | 23.79 | 23.79 | 0.17% | 16,276 |
| Jun 5, 2025 | 23.83 | 23.84 | 23.65 | 23.75 | 23.75 | 0.59% | 21,610 |
| Jun 4, 2025 | 23.48 | 23.62 | 23.45 | 23.61 | 23.61 | 1.33% | 9,204 |
| Jun 3, 2025 | 23.36 | 23.36 | 23.24 | 23.30 | 23.30 | 1.44% | 40,602 |
| Jun 2, 2025 | 22.90 | 23.02 | 22.81 | 22.97 | 22.97 | 0.70% | 10,700 |
| May 30, 2025 | 23.01 | 23.02 | 22.73 | 22.81 | 22.81 | -2.31% | 52,400 |
| May 29, 2025 | 23.40 | 23.44 | 23.31 | 23.35 | 23.35 | 0.82% | 22,100 |
| May 28, 2025 | 23.25 | 23.25 | 23.14 | 23.16 | 23.16 | -1.19% | 4,200 |
| May 27, 2025 | 23.32 | 23.44 | 23.22 | 23.44 | 23.44 | 0.69% | 32,700 |
| May 26, 2025 | 23.55 | 23.65 | 23.28 | 23.28 | 23.28 | -0.68% | 27,929 |
| May 23, 2025 | 23.42 | 23.53 | 23.42 | 23.44 | 23.44 | -0.85% | 11,100 |
| May 22, 2025 | 23.64 | 23.69 | 23.63 | 23.64 | 23.64 | -0.55% | 13,437 |
| May 21, 2025 | 24.03 | 24.05 | 23.73 | 23.77 | 23.77 | -0.83% | 19,243 |
| May 20, 2025 | 23.86 | 23.97 | 23.86 | 23.97 | 23.97 | 1.35% | 62,900 |
| May 16, 2025 | 23.70 | 23.71 | 23.63 | 23.65 | 23.65 | -0.21% | 34,800 |
| May 15, 2025 | 23.77 | 23.81 | 23.67 | 23.70 | 23.70 | -1.66% | 24,600 |
| May 14, 2025 | 24.06 | 24.12 | 23.99 | 24.10 | 24.10 | 1.90% | 52,014 |
| May 13, 2025 | 23.70 | 23.81 | 23.65 | 23.65 | 23.65 | -1.09% | 24,600 |
| May 12, 2025 | 24.00 | 24.00 | 23.76 | 23.91 | 23.91 | 3.64% | 60,518 |
| May 9, 2025 | 23.17 | 23.25 | 23.06 | 23.07 | 23.07 | -0.39% | 37,800 |
| 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 |