iShares China Index ETF (TSX:XCH)
Canada · Delayed Price · Currency is CAD 27.16
-0.31 (-1.13%)
Oct 7, 2025, 3:59 PM EDT
TSX:XCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.52 | 27.52 | 27.10 | 27.16 | 27.16 | -1.13% | 27,238 |
| Oct 6, 2025 | 27.38 | 27.53 | 27.35 | 27.47 | 27.47 | - | 30,720 |
| Oct 3, 2025 | 27.61 | 27.61 | 27.43 | 27.47 | 27.47 | -0.83% | 34,300 |
| Oct 2, 2025 | 27.76 | 27.82 | 27.66 | 27.70 | 27.70 | 1.02% | 31,700 |
| Oct 1, 2025 | 27.26 | 27.44 | 27.26 | 27.42 | 27.42 | 0.73% | 26,014 |
| Sep 30, 2025 | 27.33 | 27.38 | 27.18 | 27.22 | 27.22 | 0.37% | 42,900 |
| Sep 29, 2025 | 27.18 | 27.20 | 27.05 | 27.12 | 27.12 | 1.38% | 23,200 |
| Sep 26, 2025 | 26.72 | 26.77 | 26.60 | 26.75 | 26.75 | -0.74% | 10,700 |
| Sep 25, 2025 | 26.93 | 26.98 | 26.84 | 26.95 | 26.95 | 0.52% | 25,700 |
| Sep 24, 2025 | 26.73 | 26.92 | 26.73 | 26.81 | 26.81 | 1.48% | 31,142 |
| Sep 23, 2025 | 26.51 | 26.58 | 26.41 | 26.42 | 26.42 | -1.05% | 44,400 |
| Sep 22, 2025 | 26.73 | 26.77 | 26.64 | 26.70 | 26.70 | -0.56% | 19,504 |
| Sep 19, 2025 | 27.10 | 27.10 | 26.84 | 26.85 | 26.85 | -0.44% | 48,609 |
| Sep 18, 2025 | 26.89 | 27.01 | 26.85 | 26.97 | 26.97 | -0.99% | 30,500 |
| Sep 17, 2025 | 27.19 | 27.29 | 27.13 | 27.24 | 27.24 | 1.57% | 37,540 |
| Sep 16, 2025 | 26.56 | 26.86 | 26.55 | 26.82 | 26.82 | 0.41% | 26,400 |
| Sep 15, 2025 | 26.84 | 26.88 | 26.69 | 26.71 | 26.71 | 0.11% | 49,311 |
| Sep 12, 2025 | 26.77 | 26.77 | 26.60 | 26.68 | 26.68 | -0.34% | 22,800 |
| Sep 11, 2025 | 26.41 | 26.80 | 26.41 | 26.77 | 26.77 | 2.18% | 37,443 |
| Sep 10, 2025 | 26.44 | 26.44 | 26.19 | 26.20 | 26.20 | -0.42% | 20,300 |
| Sep 9, 2025 | 26.09 | 26.32 | 26.09 | 26.31 | 26.31 | 1.70% | 38,400 |
| Sep 8, 2025 | 25.78 | 25.87 | 25.72 | 25.87 | 25.87 | 1.09% | 27,000 |
| Sep 5, 2025 | 25.60 | 25.60 | 25.43 | 25.59 | 25.59 | 1.59% | 48,021 |
| Sep 4, 2025 | 25.22 | 25.22 | 25.07 | 25.19 | 25.19 | -1.33% | 35,924 |
| Sep 3, 2025 | 25.55 | 25.57 | 25.45 | 25.53 | 25.53 | -0.74% | 21,900 |
| Sep 2, 2025 | 25.44 | 25.72 | 25.38 | 25.72 | 25.72 | 1.26% | 22,006 |
| Aug 29, 2025 | 25.36 | 25.44 | 25.28 | 25.40 | 25.40 | 0.75% | 13,900 |
| Aug 28, 2025 | 25.05 | 25.22 | 25.00 | 25.21 | 25.21 | 0.56% | 55,100 |
| Aug 27, 2025 | 25.21 | 25.21 | 25.02 | 25.07 | 25.07 | -2.83% | 85,305 |
| Aug 26, 2025 | 25.87 | 25.95 | 25.78 | 25.80 | 25.80 | 0.04% | 19,700 |
| Aug 25, 2025 | 25.81 | 25.98 | 25.79 | 25.79 | 25.79 | 0.04% | 36,313 |
| Aug 22, 2025 | 25.64 | 25.82 | 25.64 | 25.78 | 25.78 | 1.66% | 28,504 |
| Aug 21, 2025 | 25.27 | 25.40 | 25.27 | 25.36 | 25.36 | 0.04% | 7,200 |
| Aug 20, 2025 | 25.32 | 25.35 | 25.20 | 25.35 | 25.35 | 0.72% | 8,200 |
| Aug 19, 2025 | 25.35 | 25.35 | 25.15 | 25.17 | 25.17 | -0.59% | 5,331 |
| Aug 18, 2025 | 25.28 | 25.39 | 25.28 | 25.32 | 25.32 | 0.52% | 27,900 |
| Aug 15, 2025 | 25.20 | 25.23 | 25.15 | 25.19 | 25.19 | 0.04% | 16,400 |
| Aug 14, 2025 | 25.26 | 25.28 | 25.12 | 25.18 | 25.18 | -1.56% | 18,021 |
| Aug 13, 2025 | 25.41 | 25.58 | 25.41 | 25.58 | 25.58 | 2.90% | 17,431 |
| Aug 12, 2025 | 24.59 | 24.89 | 24.59 | 24.86 | 24.86 | 1.64% | 12,941 |
| Aug 11, 2025 | 24.59 | 24.60 | 24.40 | 24.46 | 24.46 | -0.77% | 36,800 |
| Aug 8, 2025 | 24.58 | 24.65 | 24.58 | 24.65 | 24.65 | -0.04% | 4,847 |
| Aug 7, 2025 | 24.69 | 24.76 | 24.60 | 24.66 | 24.66 | -0.20% | 9,200 |
| Aug 6, 2025 | 24.66 | 24.71 | 24.53 | 24.71 | 24.71 | 0.08% | 14,700 |
| Aug 5, 2025 | 24.79 | 24.79 | 24.65 | 24.69 | 24.69 | 2.19% | 10,023 |
| Aug 1, 2025 | 24.24 | 24.24 | 24.03 | 24.16 | 24.16 | -2.03% | 33,602 |
| Jul 31, 2025 | 24.58 | 24.74 | 24.52 | 24.66 | 24.66 | -0.76% | 14,001 |
| Jul 30, 2025 | 24.97 | 25.01 | 24.81 | 24.85 | 24.85 | -0.76% | 12,600 |
| Jul 29, 2025 | 25.28 | 25.28 | 25.02 | 25.04 | 25.04 | -0.48% | 14,600 |
| Jul 28, 2025 | 25.18 | 25.23 | 25.09 | 25.16 | 25.16 | -0.08% | 21,400 |