iShares China Index ETF (TSX:XCH)
Canada · Delayed Price · Currency is CAD 25.55
+0.30 (1.19%)
At close: Dec 19, 2025
TSX:XCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.47 | 25.59 | 25.47 | 25.55 | 25.55 | 1.19% | 8,852 |
| Dec 18, 2025 | 25.36 | 25.39 | 25.25 | 25.25 | 25.25 | 0.84% | 10,805 |
| Dec 17, 2025 | 25.29 | 25.33 | 25.03 | 25.04 | 25.04 | -0.04% | 16,305 |
| Dec 16, 2025 | 24.99 | 25.05 | 24.88 | 25.05 | 25.05 | -1.22% | 31,742 |
| Dec 15, 2025 | 25.50 | 25.52 | 25.35 | 25.36 | 25.36 | -0.74% | 27,721 |
| Dec 12, 2025 | 25.81 | 25.81 | 25.51 | 25.55 | 25.55 | -0.39% | 19,692 |
| Dec 11, 2025 | 25.49 | 25.68 | 25.45 | 25.65 | 25.65 | 0.04% | 9,971 |
| Dec 10, 2025 | 25.66 | 25.72 | 25.60 | 25.64 | 25.64 | 0.31% | 19,537 |
| Dec 9, 2025 | 25.50 | 25.58 | 25.42 | 25.56 | 25.56 | -1.69% | 21,443 |
| Dec 8, 2025 | 25.97 | 26.00 | 25.85 | 26.00 | 26.00 | -0.84% | 14,717 |
| Dec 5, 2025 | 26.33 | 26.37 | 26.21 | 26.22 | 26.22 | 0.54% | 6,967 |
| Dec 4, 2025 | 26.09 | 26.12 | 26.04 | 26.08 | 26.08 | 0.31% | 7,131 |
| Dec 3, 2025 | 25.89 | 26.00 | 25.86 | 26.00 | 26.00 | -0.91% | 16,757 |
| Dec 2, 2025 | 26.32 | 26.32 | 26.15 | 26.24 | 26.24 | -0.64% | 8,107 |
| Dec 1, 2025 | 26.16 | 26.46 | 26.16 | 26.41 | 26.41 | 0.27% | 14,330 |
| Nov 28, 2025 | 26.26 | 26.36 | 26.20 | 26.34 | 26.34 | -0.08% | 17,749 |
| Nov 27, 2025 | 26.32 | 26.36 | 26.26 | 26.36 | 26.36 | 0.30% | 8,314 |
| Nov 26, 2025 | 26.45 | 26.45 | 26.00 | 26.28 | 26.28 | -1.05% | 47,576 |
| Nov 25, 2025 | 26.57 | 26.59 | 26.45 | 26.56 | 26.56 | 0.64% | 30,994 |
| Nov 24, 2025 | 26.16 | 26.39 | 26.16 | 26.39 | 26.39 | 1.73% | 14,641 |
| Nov 21, 2025 | 25.71 | 26.04 | 25.68 | 25.94 | 25.94 | 0.35% | 13,146 |
| Nov 20, 2025 | 26.28 | 26.32 | 25.85 | 25.85 | 25.85 | -1.07% | 21,794 |
| Nov 19, 2025 | 26.19 | 26.20 | 26.09 | 26.13 | 26.13 | -0.50% | 18,584 |
| Nov 18, 2025 | 26.18 | 26.31 | 26.10 | 26.26 | 26.26 | -0.98% | 8,782 |
| Nov 17, 2025 | 26.62 | 26.68 | 26.41 | 26.52 | 26.52 | -0.86% | 31,638 |
| Nov 14, 2025 | 26.79 | 27.03 | 26.63 | 26.75 | 26.75 | -1.36% | 42,399 |
| Nov 13, 2025 | 27.37 | 27.37 | 27.02 | 27.12 | 27.12 | -0.40% | 25,633 |
| Nov 12, 2025 | 27.25 | 27.25 | 27.13 | 27.23 | 27.23 | 0.26% | 19,059 |
| Nov 11, 2025 | 27.22 | 27.24 | 27.14 | 27.16 | 27.16 | 0.04% | 10,428 |
| Nov 10, 2025 | 27.01 | 27.18 | 26.98 | 27.15 | 27.15 | 2.03% | 31,351 |
| Nov 7, 2025 | 26.56 | 26.63 | 26.44 | 26.61 | 26.61 | -1.19% | 13,980 |
| Nov 6, 2025 | 26.97 | 27.09 | 26.86 | 26.93 | 26.93 | 0.94% | 15,922 |
| Nov 5, 2025 | 26.53 | 26.74 | 26.53 | 26.68 | 26.68 | 0.98% | 19,132 |
| Nov 4, 2025 | 26.40 | 26.53 | 26.33 | 26.42 | 26.42 | -0.83% | 30,712 |
| Nov 3, 2025 | 26.70 | 26.70 | 26.53 | 26.64 | 26.64 | 0.68% | 35,015 |
| Oct 31, 2025 | 26.41 | 26.47 | 26.27 | 26.46 | 26.46 | -0.94% | 17,853 |
| Oct 30, 2025 | 26.79 | 26.82 | 26.68 | 26.71 | 26.71 | -1.62% | 41,891 |
| Oct 29, 2025 | 27.26 | 27.27 | 27.02 | 27.15 | 27.15 | 0.30% | 34,068 |
| Oct 28, 2025 | 27.11 | 27.11 | 26.94 | 27.07 | 27.07 | -0.90% | 32,087 |
| Oct 27, 2025 | 27.30 | 27.40 | 27.29 | 27.32 | 27.32 | 1.28% | 33,583 |
| Oct 24, 2025 | 27.11 | 27.15 | 26.97 | 26.97 | 26.97 | 0.37% | 22,117 |
| Oct 23, 2025 | 26.76 | 26.98 | 26.72 | 26.87 | 26.87 | 1.70% | 19,607 |
| Oct 22, 2025 | 26.48 | 26.60 | 26.22 | 26.42 | 26.42 | -0.86% | 44,948 |
| Oct 21, 2025 | 26.78 | 26.78 | 26.59 | 26.65 | 26.65 | -1.33% | 43,307 |
| Oct 20, 2025 | 26.65 | 27.06 | 26.60 | 27.01 | 27.01 | 1.54% | 50,872 |
| Oct 17, 2025 | 26.29 | 26.65 | 26.28 | 26.60 | 26.60 | -0.45% | 32,941 |
| Oct 16, 2025 | 26.71 | 26.81 | 26.64 | 26.72 | 26.72 | 0.53% | 21,504 |
| Oct 15, 2025 | 26.67 | 26.71 | 26.43 | 26.58 | 26.58 | 1.03% | 66,225 |
| Oct 14, 2025 | 26.09 | 26.50 | 26.09 | 26.31 | 26.31 | 3.06% | 94,385 |
| Oct 10, 2025 | 26.90 | 27.07 | 25.38 | 25.53 | 25.53 | -5.41% | 181,210 |