iShares China Index ETF (TSX:XCH)
Canada · Delayed Price · Currency is CAD 22.98
-0.01 (-0.04%)
At close: Mar 27, 2026
TSX:XCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.01 | 23.03 | 22.93 | 22.98 | 22.98 | -0.04% | 10,954 |
| Mar 26, 2026 | 23.08 | 23.17 | 22.99 | 22.99 | 22.99 | -2.54% | 9,922 |
| Mar 25, 2026 | 23.46 | 23.60 | 23.46 | 23.59 | 23.59 | 2.17% | 14,333 |
| Mar 24, 2026 | 22.93 | 23.16 | 22.93 | 23.09 | 23.09 | - | 23,729 |
| Mar 23, 2026 | 22.94 | 23.21 | 22.94 | 23.09 | 23.09 | 0.92% | 19,997 |
| Mar 20, 2026 | 23.18 | 23.18 | 22.86 | 22.88 | 22.88 | -3.01% | 34,254 |
| Mar 19, 2026 | 23.35 | 23.67 | 23.35 | 23.59 | 23.59 | 0.04% | 13,156 |
| Mar 18, 2026 | 23.85 | 23.85 | 23.58 | 23.58 | 23.58 | -1.59% | 8,966 |
| Mar 17, 2026 | 24.07 | 24.09 | 23.95 | 23.96 | 23.96 | 0.17% | 70,018 |
| Mar 16, 2026 | 23.95 | 24.01 | 23.90 | 23.92 | 23.92 | 1.36% | 18,843 |
| Mar 13, 2026 | 23.73 | 23.78 | 23.60 | 23.60 | 23.60 | 0.90% | 29,528 |
| Mar 12, 2026 | 23.42 | 23.49 | 23.32 | 23.39 | 23.39 | -0.30% | 28,468 |
| Mar 11, 2026 | 23.49 | 23.51 | 23.36 | 23.46 | 23.46 | -0.47% | 34,973 |
| Mar 10, 2026 | 23.49 | 23.86 | 23.45 | 23.57 | 23.57 | 0.30% | 59,746 |
| Mar 9, 2026 | 23.12 | 23.51 | 23.08 | 23.50 | 23.50 | 1.73% | 31,971 |
| Mar 6, 2026 | 23.07 | 23.23 | 23.07 | 23.10 | 23.10 | 0.09% | 34,840 |
| Mar 5, 2026 | 23.05 | 23.16 | 22.98 | 23.08 | 23.08 | -1.54% | 55,425 |
| Mar 4, 2026 | 23.43 | 23.52 | 23.28 | 23.44 | 23.44 | 0.30% | 31,815 |
| Mar 3, 2026 | 23.31 | 23.45 | 23.05 | 23.37 | 23.37 | -2.42% | 95,174 |
| Mar 2, 2026 | 23.71 | 24.01 | 23.65 | 23.95 | 23.95 | -0.79% | 22,225 |
| Feb 27, 2026 | 24.14 | 24.24 | 24.10 | 24.14 | 24.14 | -0.54% | 61,921 |
| Feb 26, 2026 | 24.37 | 24.38 | 24.15 | 24.27 | 24.27 | -2.73% | 58,237 |
| Feb 25, 2026 | 24.98 | 24.98 | 24.75 | 24.95 | 24.95 | 0.04% | 19,982 |
| Feb 24, 2026 | 24.88 | 25.00 | 24.80 | 24.94 | 24.94 | -0.80% | 27,660 |
| Feb 23, 2026 | 25.26 | 25.32 | 25.11 | 25.14 | 25.14 | -0.24% | 16,795 |
| Feb 20, 2026 | 24.69 | 25.20 | 24.69 | 25.20 | 25.20 | 0.48% | 39,252 |
| Feb 19, 2026 | 25.15 | 25.15 | 24.98 | 25.08 | 25.08 | -0.36% | 9,153 |
| Feb 18, 2026 | 25.16 | 25.25 | 25.12 | 25.17 | 25.17 | 0.96% | 10,144 |
| Feb 17, 2026 | 24.85 | 25.02 | 24.83 | 24.93 | 24.93 | 0.61% | 34,819 |
| Feb 13, 2026 | 24.68 | 24.83 | 24.64 | 24.78 | 24.78 | -0.72% | 13,749 |
| Feb 12, 2026 | 25.22 | 25.22 | 24.88 | 24.96 | 24.96 | -1.81% | 27,704 |
| Feb 11, 2026 | 25.31 | 25.42 | 25.24 | 25.42 | 25.42 | - | 4,598 |
| Feb 10, 2026 | 25.31 | 25.49 | 25.25 | 25.42 | 25.42 | 0.32% | 9,805 |
| Feb 9, 2026 | 25.24 | 25.36 | 25.24 | 25.34 | 25.34 | -0.28% | 29,629 |
| Feb 6, 2026 | 25.10 | 25.41 | 25.10 | 25.41 | 25.41 | 2.38% | 10,419 |
| Feb 5, 2026 | 25.00 | 25.00 | 24.82 | 24.82 | 24.82 | -0.04% | 7,001 |
| Feb 4, 2026 | 25.12 | 25.12 | 24.72 | 24.83 | 24.83 | -0.92% | 19,979 |
| Feb 3, 2026 | 25.17 | 25.19 | 24.89 | 25.06 | 25.06 | -1.53% | 45,323 |
| Feb 2, 2026 | 25.44 | 25.52 | 25.36 | 25.45 | 25.45 | -0.66% | 17,896 |
| Jan 30, 2026 | 25.78 | 25.78 | 25.45 | 25.62 | 25.62 | -1.91% | 42,521 |
| Jan 29, 2026 | 26.25 | 26.35 | 25.88 | 26.12 | 26.12 | 0.35% | 38,054 |
| Jan 28, 2026 | 26.11 | 26.13 | 25.95 | 26.03 | 26.03 | 1.09% | 33,961 |
| Jan 27, 2026 | 25.87 | 25.87 | 25.70 | 25.75 | 25.75 | 0.35% | 36,823 |
| Jan 26, 2026 | 25.59 | 25.74 | 25.54 | 25.66 | 25.66 | 0.04% | 23,491 |
| Jan 23, 2026 | 25.72 | 25.72 | 25.59 | 25.65 | 25.65 | -0.74% | 24,294 |
| Jan 22, 2026 | 25.89 | 25.96 | 25.83 | 25.84 | 25.84 | - | 19,321 |
| Jan 21, 2026 | 25.70 | 25.92 | 25.64 | 25.84 | 25.84 | 1.17% | 23,551 |
| Jan 20, 2026 | 25.58 | 25.77 | 25.50 | 25.54 | 25.54 | -1.66% | 31,735 |
| Jan 19, 2026 | 25.74 | 26.40 | 25.68 | 25.97 | 25.97 | - | 100,928 |
| Jan 16, 2026 | 26.13 | 26.13 | 25.83 | 25.97 | 25.97 | -1.63% | 24,791 |