iShares China Index ETF (TSX:XCH)
Canada · Delayed Price · Currency is CAD 22.79
+0.11 (0.49%)
Sep 18, 2026, 3:50 PM EST
TSX:XCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.77 | 22.79 | 22.76 | 22.79 | 22.79 | 0.49% | 2,668 |
| Sep 17, 2026 | 22.65 | 22.72 | 22.65 | 22.68 | 22.68 | 0.89% | 9,647 |
| Sep 16, 2026 | 22.60 | 22.60 | 22.47 | 22.48 | 22.48 | -1.06% | 5,472 |
| Sep 15, 2026 | 22.76 | 22.78 | 22.72 | 22.72 | 22.72 | -1.17% | 3,156 |
| Sep 14, 2026 | 22.85 | 23.06 | 22.85 | 22.99 | 22.99 | 1.28% | 6,958 |
| Sep 11, 2026 | 22.72 | 22.79 | 22.70 | 22.70 | 22.70 | 0.67% | 1,811 |
| Sep 10, 2026 | 22.57 | 22.60 | 22.54 | 22.55 | 22.55 | -0.44% | 6,460 |
| Sep 9, 2026 | 22.79 | 22.81 | 22.65 | 22.65 | 22.65 | -1.05% | 9,648 |
| Sep 8, 2026 | 23.02 | 23.02 | 22.88 | 22.89 | 22.89 | -2.76% | 7,397 |
| Sep 4, 2026 | 23.42 | 23.56 | 23.42 | 23.54 | 23.54 | 1.68% | 15,186 |
| Sep 3, 2026 | 23.05 | 23.16 | 22.99 | 23.15 | 23.15 | -0.69% | 10,539 |
| Sep 2, 2026 | 23.40 | 23.40 | 23.31 | 23.31 | 23.31 | - | 1,708 |
| Sep 1, 2026 | 23.28 | 23.38 | 23.28 | 23.31 | 23.31 | 0.13% | 6,600 |
| Aug 31, 2026 | 23.51 | 23.51 | 23.28 | 23.28 | 23.28 | -0.51% | 1,435 |
| Aug 28, 2026 | 23.30 | 23.41 | 23.30 | 23.40 | 23.40 | 0.99% | 3,981 |
| Aug 27, 2026 | 23.14 | 23.17 | 23.14 | 23.17 | 23.17 | -1.07% | 1,145 |
| Aug 26, 2026 | 23.41 | 23.42 | 23.41 | 23.42 | 23.42 | 0.39% | 613 |
| Aug 25, 2026 | 23.20 | 23.33 | 23.20 | 23.33 | 23.33 | -0.09% | 5,100 |
| Aug 24, 2026 | 23.27 | 23.35 | 23.22 | 23.35 | 23.35 | -0.34% | 3,343 |
| Aug 21, 2026 | 23.50 | 23.54 | 23.42 | 23.43 | 23.43 | 0.43% | 20,425 |
| Aug 20, 2026 | 23.21 | 23.33 | 23.21 | 23.33 | 23.33 | -0.21% | 1,258 |
| Aug 19, 2026 | 23.29 | 23.44 | 23.29 | 23.38 | 23.38 | 1.04% | 9,127 |
| Aug 18, 2026 | 23.19 | 23.19 | 23.10 | 23.14 | 23.14 | 0.13% | 1,502 |
| Aug 17, 2026 | 23.07 | 23.12 | 23.07 | 23.11 | 23.11 | 0.57% | 2,710 |
| Aug 14, 2026 | 22.90 | 22.99 | 22.90 | 22.98 | 22.98 | -0.26% | 5,265 |
| Aug 13, 2026 | 23.23 | 23.23 | 23.00 | 23.04 | 23.04 | -1.07% | 5,366 |
| Aug 12, 2026 | 23.29 | 23.30 | 23.22 | 23.29 | 23.29 | -0.98% | 6,594 |
| Aug 11, 2026 | 23.72 | 23.72 | 23.52 | 23.52 | 23.52 | -2.49% | 5,087 |
| Aug 10, 2026 | 23.99 | 24.14 | 23.99 | 24.12 | 24.12 | 0.88% | 12,891 |
| Aug 7, 2026 | 23.82 | 23.94 | 23.82 | 23.91 | 23.91 | 0.04% | 12,800 |
| Aug 6, 2026 | 23.86 | 23.91 | 23.80 | 23.90 | 23.90 | -0.38% | 12,910 |
| Aug 5, 2026 | 24.20 | 24.21 | 23.98 | 23.99 | 23.99 | -1.07% | 5,106 |
| Aug 4, 2026 | 24.07 | 24.25 | 24.06 | 24.25 | 24.25 | -0.08% | 8,547 |
| Jul 31, 2026 | 24.19 | 24.27 | 24.10 | 24.27 | 24.27 | 0.04% | 6,586 |
| Jul 30, 2026 | 24.17 | 24.26 | 24.13 | 24.26 | 24.26 | 0.79% | 10,793 |
| Jul 29, 2026 | 23.97 | 24.28 | 23.97 | 24.07 | 24.07 | 0.96% | 18,173 |
| Jul 28, 2026 | 23.74 | 23.88 | 23.65 | 23.84 | 23.84 | 0.97% | 31,477 |
| Jul 27, 2026 | 23.43 | 23.66 | 23.43 | 23.61 | 23.61 | 1.99% | 51,954 |
| Jul 24, 2026 | 23.06 | 23.18 | 23.06 | 23.15 | 23.15 | 0.56% | 4,468 |
| Jul 23, 2026 | 23.10 | 23.13 | 22.98 | 23.02 | 23.02 | 0.09% | 7,797 |
| Jul 22, 2026 | 23.13 | 23.13 | 23.00 | 23.00 | 23.00 | -0.78% | 13,424 |
| Jul 21, 2026 | 23.27 | 23.27 | 23.17 | 23.18 | 23.18 | -0.98% | 10,551 |
| Jul 20, 2026 | 23.24 | 23.51 | 23.24 | 23.41 | 23.41 | 3.22% | 24,228 |
| Jul 17, 2026 | 22.59 | 22.68 | 22.53 | 22.68 | 22.68 | -1.48% | 10,139 |
| Jul 16, 2026 | 23.07 | 23.08 | 22.99 | 23.02 | 23.02 | 0.79% | 7,888 |
| Jul 15, 2026 | 22.76 | 23.03 | 22.76 | 22.84 | 22.84 | 1.33% | 24,112 |
| Jul 14, 2026 | 22.61 | 22.65 | 22.51 | 22.54 | 22.54 | 0.58% | 29,729 |
| Jul 13, 2026 | 22.53 | 22.57 | 22.41 | 22.41 | 22.41 | -0.36% | 14,063 |
| Jul 10, 2026 | 22.42 | 22.56 | 22.42 | 22.49 | 22.49 | 0.13% | 26,194 |
| Jul 9, 2026 | 22.30 | 22.46 | 22.30 | 22.46 | 22.46 | -0.09% | 31,422 |