Skip to main content
iShares China Index ETF (TSX: XCH)
Canada flag Canada · Delayed Price · Currency is CAD
21.82
-0.03 (-0.14%)
Jan 29, 2025, 3:59 PM EST

XCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202522.0422.1521.7921.8221.82-0.14%88,126
Jan 28, 202521.6021.8521.3721.8521.851.30%28,820
Jan 27, 202521.5821.7121.4821.5721.571.03%45,214
Jan 24, 202521.1221.3621.0521.3521.352.35%47,633
Jan 23, 202520.8420.8820.7320.8620.86-0.10%7,800
Jan 22, 202520.8820.8920.7820.8820.88-0.38%12,400
Jan 21, 202521.1921.1920.9020.9620.96-1.60%17,421
Jan 20, 202520.9721.3020.8621.3021.301.91%71,731
Jan 17, 202520.5920.9720.5820.9020.902.35%38,700
Jan 16, 202520.3720.4320.3520.4220.420.79%3,800
Jan 15, 202520.2320.3220.2220.2620.260.95%8,400
Jan 14, 202520.1220.1820.0520.0720.071.98%11,141
Jan 13, 202519.6019.7119.6019.6819.680.20%26,100
Jan 10, 202519.9019.9019.6419.6419.64-2.24%29,400
Jan 9, 202520.0520.3120.0520.0920.09-0.35%18,108
Jan 8, 202520.1220.1620.0020.1620.16-0.44%14,906
Jan 7, 202520.3320.3520.2020.2520.25-0.83%18,744
Jan 6, 202520.8120.8620.4220.4220.42-1.97%22,601
Jan 3, 202520.6720.8320.6720.8320.831.76%9,300
Jan 2, 202520.6320.6320.4520.4720.47-1.63%18,500
Dec 31, 202420.8320.9020.7820.8120.81-0.05%3,300
Dec 30, 202421.0821.0820.8120.8220.82-2.80%24,419
Dec 27, 202421.4121.4621.3421.4221.14-0.28%25,900
Dec 24, 202421.4021.5121.4021.4821.201.18%10,000
Dec 23, 202421.2021.2821.1621.2320.950.81%9,600
Dec 20, 202420.9521.1120.8821.0620.780.53%20,249
Dec 19, 202421.0021.0220.9220.9520.680.19%9,700
Dec 18, 202421.0721.1120.8720.9120.64-0.90%61,006
Dec 17, 202420.8321.1520.8321.1020.821.88%30,737
Dec 16, 202420.7720.9020.7120.7120.44-1.52%33,118
Dec 13, 202421.0721.0720.8921.0320.76-1.13%73,620
Dec 12, 202421.2421.3621.1921.2720.990.19%129,206
Dec 11, 202421.2621.2621.0321.2320.95-0.98%127,600
Dec 10, 202421.5821.6121.4221.4421.16-4.54%64,705
Dec 9, 202422.0622.6622.0622.4622.178.50%172,100
Dec 6, 202420.6920.8220.6920.7020.431.92%35,700
Dec 5, 202420.2720.3320.2120.3120.040.25%17,514
Dec 4, 202420.4020.4020.2120.2620.00-0.73%21,800
Dec 3, 202420.3520.5020.3320.4120.140.59%58,032
Dec 2, 202420.2320.3020.1820.2920.02-0.20%61,719
Nov 29, 202420.1120.3319.9520.3320.061.60%26,100
Nov 28, 202420.1620.1619.9820.0119.75-1.04%34,500
Nov 27, 202420.2220.3020.1620.2219.962.54%71,821
Nov 26, 202419.8919.9119.7019.7219.46-0.10%11,300
Nov 25, 202419.6519.7719.6119.7419.480.10%23,703
Nov 22, 202419.7619.7619.6719.7219.46-2.13%50,400
Nov 21, 202420.1620.1720.0720.1519.89-0.64%23,800
Nov 20, 202420.2520.3520.2420.2820.010.50%15,244
Nov 19, 202420.2120.2520.1820.1819.92-1.37%36,400
Nov 18, 202420.4320.5320.3720.4620.191.34%22,130
Nov 15, 202420.1220.2120.1020.1919.930.75%42,700
Nov 14, 202420.0820.1319.9320.0419.78-0.74%78,100
Nov 13, 202420.3420.3420.1120.1919.930.45%74,900
Nov 12, 202420.3220.3520.0420.1019.84-3.50%226,400
Nov 11, 202420.9320.9720.8020.8320.56-0.14%35,500
Nov 8, 202421.2121.2320.7520.8620.59-5.27%162,634
Nov 7, 202421.8722.1521.7722.0221.734.86%235,239
Nov 6, 202421.0021.1620.7621.0020.73-2.28%58,500
Nov 5, 202421.5121.5721.4021.4921.211.85%175,700
Nov 4, 202421.0821.3021.0821.1020.820.38%39,200
Nov 1, 202421.0721.1620.9921.0220.750.53%92,812
Oct 31, 202420.8220.9120.6520.9120.64-0.10%95,540
Oct 30, 202420.8521.0020.8320.9320.66-1.18%17,946
Oct 29, 202421.5021.5021.1821.1820.90-0.56%30,246
Oct 28, 202421.1021.3921.1021.3021.021.62%60,900
Oct 25, 202421.0221.1520.9520.9620.690.19%136,400
Oct 24, 202420.9020.9520.7320.9220.65-0.33%146,004
Oct 23, 202421.2321.3020.9720.9920.72-0.14%35,100
Oct 22, 202420.9021.2120.8821.0220.750.67%107,225
Oct 21, 202420.8920.9520.7520.8820.61-1.28%100,300
Oct 18, 202421.1221.2321.0621.1520.874.39%104,200
Oct 17, 202420.3820.3820.1020.2620.00-2.08%119,130
Oct 16, 202420.6420.9120.6320.6920.421.47%75,800
Oct 15, 202420.9920.9920.3320.3920.12-6.81%263,200
Oct 11, 202421.4222.0321.2821.8821.590.74%217,200
Oct 10, 202421.8721.9621.4221.7221.441.45%197,600
Oct 9, 202420.9321.5620.9121.4121.13-1.25%197,343
Oct 8, 202421.6921.9220.9921.6821.40-10.38%497,900
Oct 7, 202423.6824.2423.3324.1923.874.63%374,940
Oct 4, 202422.9923.1222.8123.1222.823.72%236,000
Oct 3, 202422.1022.4821.9822.2922.00-2.24%178,100
Oct 2, 202422.4222.8022.1122.8022.507.29%357,100
Oct 1, 202420.6021.2520.4821.2520.973.91%134,749
Sep 30, 202421.0721.0720.4320.4520.18-1.21%187,332
Sep 27, 202420.4020.7920.3520.7020.431.17%137,500
Sep 26, 202420.4520.5620.0420.4620.197.97%280,200
Sep 25, 202418.8719.1118.8218.9518.70-2.27%98,800
Sep 24, 202418.7219.4818.7219.3919.148.99%218,528
Sep 23, 202417.6817.8917.6717.7917.561.72%24,326
Sep 20, 202417.5617.6517.4817.4917.260.06%30,903
Sep 19, 202417.3417.5217.3217.4817.252.88%36,707
Sep 18, 202417.0617.0616.9416.9916.77-0.23%5,449
Sep 17, 202416.9817.1516.9817.0316.811.37%26,200
Sep 16, 202416.7616.8516.7616.8016.580.54%6,535
Sep 13, 202416.7016.7316.6816.7116.490.48%3,833
Sep 12, 202416.6016.6716.6016.6316.410.18%5,937
Sep 11, 202416.5216.6016.4816.6016.380.79%6,500
Sep 10, 202416.4316.4716.3816.4716.25-14,022
Sep 9, 202416.3916.5016.3816.4716.250.12%7,420
Sep 6, 202416.5816.6116.4416.4516.23-0.84%11,000