iShares China Index ETF (TSX:XCH)
Canada
· Delayed Price · Currency is CAD 21.32
-0.01 (-0.05%)
Apr 17, 2025, 3:59 PM EDT
TSX:XCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 24.79 | 24.99 | 24.60 | 24.73 | 24.73 | -0.48% | 52,800 |
| Feb 26, 2025 | 24.96 | 25.09 | 24.72 | 24.85 | 24.85 | 3.37% | 63,400 |
| Feb 25, 2025 | 24.02 | 24.11 | 23.84 | 24.04 | 24.04 | 1.31% | 55,719 |
| Feb 24, 2025 | 24.21 | 24.21 | 23.68 | 23.73 | 23.73 | -3.18% | 85,200 |
| Feb 21, 2025 | 24.45 | 24.77 | 24.38 | 24.51 | 24.51 | 1.79% | 105,843 |
| Feb 20, 2025 | 24.00 | 24.39 | 23.80 | 24.08 | 24.08 | 1.60% | 119,742 |
| Feb 19, 2025 | 23.78 | 23.78 | 23.57 | 23.70 | 23.70 | -0.25% | 28,402 |
| Feb 18, 2025 | 24.00 | 24.00 | 23.66 | 23.76 | 23.76 | 0.55% | 78,200 |
| Feb 14, 2025 | 23.66 | 23.70 | 23.44 | 23.63 | 23.63 | 2.69% | 51,734 |
| Feb 13, 2025 | 22.78 | 23.06 | 22.74 | 23.01 | 23.01 | -0.82% | 40,900 |
| Feb 12, 2025 | 22.99 | 23.29 | 22.90 | 23.20 | 23.20 | 2.56% | 38,400 |
| Feb 11, 2025 | 22.66 | 22.82 | 22.56 | 22.62 | 22.62 | -1.05% | 21,427 |
| Feb 10, 2025 | 22.76 | 22.87 | 22.71 | 22.86 | 22.86 | 2.97% | 69,900 |
| Feb 7, 2025 | 22.36 | 22.55 | 22.18 | 22.20 | 22.20 | 1.09% | 144,600 |
| Feb 6, 2025 | 22.09 | 22.10 | 21.91 | 21.96 | 21.96 | 0.97% | 16,000 |