Skip to main content
iShares China Index ETF (TSX: XCH)
Canada flag Canada · Delayed Price · Currency is CAD
21.48
+0.25 (1.18%)
Dec 24, 2024, 12:59 PM EST

XCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202421.4021.5121.4021.4821.481.18%9,976
Dec 23, 202421.2021.2821.1621.2321.230.81%9,600
Dec 20, 202420.9521.1120.8821.0621.060.53%20,249
Dec 19, 202421.0021.0220.9220.9520.950.19%9,700
Dec 18, 202421.0721.1120.8720.9120.91-0.90%61,006
Dec 17, 202420.8321.1520.8321.1021.101.88%30,737
Dec 16, 202420.7720.9020.7120.7120.71-1.52%33,118
Dec 13, 202421.0721.0720.8921.0321.03-1.13%73,620
Dec 12, 202421.2421.3621.1921.2721.270.19%129,206
Dec 11, 202421.2621.2621.0321.2321.23-0.98%127,600
Dec 10, 202421.5821.6121.4221.4421.44-4.54%64,705
Dec 9, 202422.0622.6622.0622.4622.468.50%172,100
Dec 6, 202420.6920.8220.6920.7020.701.92%35,700
Dec 5, 202420.2720.3320.2120.3120.310.25%17,514
Dec 4, 202420.4020.4020.2120.2620.26-0.73%21,800
Dec 3, 202420.3520.5020.3320.4120.410.59%58,032
Dec 2, 202420.2320.3020.1820.2920.29-0.20%61,719
Nov 29, 202420.1120.3319.9520.3320.331.60%26,100
Nov 28, 202420.1620.1619.9820.0120.01-1.04%34,500
Nov 27, 202420.2220.3020.1620.2220.222.54%71,821
Nov 26, 202419.8919.9119.7019.7219.72-0.10%11,300
Nov 25, 202419.6519.7719.6119.7419.740.10%23,703
Nov 22, 202419.7619.7619.6719.7219.72-2.13%50,400
Nov 21, 202420.1620.1720.0720.1520.15-0.64%23,800
Nov 20, 202420.2520.3520.2420.2820.280.50%15,244
Nov 19, 202420.2120.2520.1820.1820.18-1.37%36,400
Nov 18, 202420.4320.5320.3720.4620.461.34%22,130
Nov 15, 202420.1220.2120.1020.1920.190.75%42,700
Nov 14, 202420.0820.1319.9320.0420.04-0.74%78,100
Nov 13, 202420.3420.3420.1120.1920.190.45%74,900
Nov 12, 202420.3220.3520.0420.1020.10-3.50%226,400
Nov 11, 202420.9320.9720.8020.8320.83-0.14%35,500
Nov 8, 202421.2121.2320.7520.8620.86-5.27%162,634
Nov 7, 202421.8722.1521.7722.0222.024.86%235,239
Nov 6, 202421.0021.1620.7621.0021.00-2.28%58,500
Nov 5, 202421.5121.5721.4021.4921.491.85%175,700
Nov 4, 202421.0821.3021.0821.1021.100.38%39,200
Nov 1, 202421.0721.1620.9921.0221.020.53%92,812
Oct 31, 202420.8220.9120.6520.9120.91-0.10%95,540
Oct 30, 202420.8521.0020.8320.9320.93-1.18%17,946
Oct 29, 202421.5021.5021.1821.1821.18-0.56%30,246
Oct 28, 202421.1021.3921.1021.3021.301.62%60,900
Oct 25, 202421.0221.1520.9520.9620.960.19%136,400
Oct 24, 202420.9020.9520.7320.9220.92-0.33%146,004
Oct 23, 202421.2321.3020.9720.9920.99-0.14%35,100
Oct 22, 202420.9021.2120.8821.0221.020.67%107,225
Oct 21, 202420.8920.9520.7520.8820.88-1.28%100,300
Oct 18, 202421.1221.2321.0621.1521.154.39%104,200
Oct 17, 202420.3820.3820.1020.2620.26-2.08%119,130
Oct 16, 202420.6420.9120.6320.6920.691.47%75,800
Oct 15, 202420.9920.9920.3320.3920.39-6.81%263,200
Oct 11, 202421.4222.0321.2821.8821.880.74%217,200
Oct 10, 202421.8721.9621.4221.7221.721.45%197,600
Oct 9, 202420.9321.5620.9121.4121.41-1.25%197,343
Oct 8, 202421.6921.9220.9921.6821.68-10.38%497,900
Oct 7, 202423.6824.2423.3324.1924.194.63%374,940
Oct 4, 202422.9923.1222.8123.1223.123.72%236,000
Oct 3, 202422.1022.4821.9822.2922.29-2.24%178,100
Oct 2, 202422.4222.8022.1122.8022.807.29%357,100
Oct 1, 202420.6021.2520.4821.2521.253.91%134,749
Sep 30, 202421.0721.0720.4320.4520.45-1.21%187,332
Sep 27, 202420.4020.7920.3520.7020.701.17%137,500
Sep 26, 202420.4520.5620.0420.4620.467.97%280,200
Sep 25, 202418.8719.1118.8218.9518.95-2.27%98,800
Sep 24, 202418.7219.4818.7219.3919.398.99%218,528
Sep 23, 202417.6817.8917.6717.7917.791.72%24,326
Sep 20, 202417.5617.6517.4817.4917.490.06%30,903
Sep 19, 202417.3417.5217.3217.4817.482.88%36,707
Sep 18, 202417.0617.0616.9416.9916.99-0.23%5,449
Sep 17, 202416.9817.1516.9817.0317.031.37%26,200
Sep 16, 202416.7616.8516.7616.8016.800.54%6,535
Sep 13, 202416.7016.7316.6816.7116.710.48%3,833
Sep 12, 202416.6016.6716.6016.6316.630.18%5,937
Sep 11, 202416.5216.6016.4816.6016.600.79%6,500
Sep 10, 202416.4316.4716.3816.4716.47-14,022
Sep 9, 202416.3916.5016.3816.4716.470.12%7,420
Sep 6, 202416.5816.6116.4416.4516.45-0.84%11,000
Sep 5, 202416.6716.6916.5916.5916.59-0.66%14,300
Sep 4, 202416.8216.8216.7016.7016.70-0.30%7,300
Sep 3, 202416.8116.8116.7216.7516.75-1.24%7,609
Aug 30, 202417.0517.0616.9216.9616.960.41%11,222
Aug 29, 202416.9016.9016.8516.8916.890.78%2,908
Aug 28, 202416.8916.9016.7216.7616.76-1.30%18,128
Aug 27, 202417.0017.0816.9716.9816.980.71%5,800
Aug 26, 202416.8016.8716.8016.8616.86-1.00%9,600
Aug 23, 202416.9417.0516.9417.0317.030.95%12,400
Aug 22, 202416.9816.9816.8416.8716.87-0.59%10,300
Aug 21, 202416.8916.9916.8916.9716.970.65%25,710
Aug 20, 202417.0517.0516.8516.8616.86-2.26%31,300
Aug 19, 202417.2117.3517.2117.2517.250.64%249,500
Aug 16, 202416.9617.2016.9617.1417.141.60%47,200
Aug 15, 202416.7516.9016.7516.8716.872.12%10,900
Aug 14, 202416.6316.6316.4216.5216.52-1.73%5,400
Aug 13, 202416.8016.8316.7816.8116.810.18%4,600
Aug 12, 202416.6616.8216.6516.7816.781.45%19,400
Aug 9, 202416.6016.6016.5416.5416.54-0.60%5,600
Aug 8, 202416.4816.6616.4816.6416.642.09%8,418
Aug 7, 202416.4816.5016.3016.3016.300.18%8,000
Aug 6, 202416.2416.3316.1816.2716.27-1.93%19,827
Aug 2, 202416.6016.6116.5016.5916.59-0.60%52,900