iShares Global Healthcare Index ETF (CAD-Hedged) (TSX: XHC)
Canada
· Delayed Price · Currency is CAD 68.50
-0.37 (-0.54%)
Jan 29, 2025, 3:39 PM EST
XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 68.74 | 68.78 | 68.40 | 68.50 | 68.50 | -0.54% | 3,724 |
| Jan 28, 2025 | 69.08 | 69.25 | 68.80 | 68.87 | 68.87 | -0.42% | 6,435 |
| Jan 27, 2025 | 68.10 | 69.17 | 68.10 | 69.16 | 69.16 | 1.81% | 6,600 |
| Jan 24, 2025 | 67.51 | 68.02 | 67.51 | 67.93 | 67.93 | 0.55% | 4,526 |
| Jan 23, 2025 | 67.00 | 67.62 | 67.00 | 67.56 | 67.56 | 1.03% | 9,833 |
| Jan 22, 2025 | 66.68 | 67.07 | 66.53 | 66.87 | 66.87 | -0.18% | 6,700 |
| Jan 21, 2025 | 66.10 | 67.00 | 66.10 | 66.99 | 66.99 | 1.29% | 10,500 |
| Jan 20, 2025 | 65.51 | 66.15 | 65.51 | 66.14 | 66.14 | 0.15% | 8,131 |
| Jan 17, 2025 | 66.49 | 66.49 | 66.04 | 66.04 | 66.04 | -0.59% | 4,033 |
| Jan 16, 2025 | 65.85 | 66.43 | 65.79 | 66.43 | 66.43 | 0.35% | 7,200 |
| Jan 15, 2025 | 65.96 | 66.26 | 65.92 | 66.20 | 66.20 | 0.68% | 9,030 |
| Jan 14, 2025 | 66.28 | 66.35 | 65.35 | 65.75 | 65.75 | -1.07% | 5,425 |
| Jan 13, 2025 | 65.75 | 66.55 | 65.75 | 66.46 | 66.46 | 0.74% | 15,600 |
| Jan 10, 2025 | 66.11 | 66.34 | 65.91 | 65.97 | 65.97 | -1.02% | 9,835 |
| Jan 9, 2025 | 66.01 | 66.65 | 66.01 | 66.65 | 66.65 | 0.51% | 5,700 |
| Jan 8, 2025 | 66.05 | 66.34 | 65.71 | 66.31 | 66.31 | 0.62% | 4,600 |
| Jan 7, 2025 | 66.00 | 66.17 | 65.90 | 65.90 | 65.90 | 0.63% | 1,745 |
| Jan 6, 2025 | 65.47 | 65.89 | 65.36 | 65.49 | 65.49 | -0.03% | 14,500 |
| Jan 3, 2025 | 65.25 | 65.60 | 65.25 | 65.51 | 65.51 | 0.71% | 3,200 |
| Jan 2, 2025 | 65.42 | 65.50 | 65.00 | 65.05 | 65.05 | 0.54% | 9,400 |
| Dec 31, 2024 | 65.03 | 65.03 | 64.70 | 64.70 | 64.70 | -0.17% | 800 |
| Dec 30, 2024 | 65.34 | 65.34 | 64.66 | 64.81 | 64.81 | -4.66% | 15,511 |
| Dec 27, 2024 | 68.22 | 68.25 | 67.85 | 67.98 | 65.49 | -0.10% | 5,500 |
| Dec 24, 2024 | 68.00 | 68.09 | 67.69 | 68.05 | 65.56 | 0.16% | 6,638 |
| Dec 23, 2024 | 67.14 | 67.97 | 67.14 | 67.94 | 65.45 | 0.91% | 1,900 |
| Dec 20, 2024 | 67.06 | 67.74 | 66.90 | 67.33 | 64.87 | 0.18% | 4,433 |
| Dec 19, 2024 | 67.43 | 67.43 | 66.94 | 67.21 | 64.75 | -0.65% | 3,000 |
| Dec 18, 2024 | 68.52 | 68.80 | 67.65 | 67.65 | 65.17 | -1.33% | 7,449 |
| Dec 17, 2024 | 68.22 | 68.66 | 68.22 | 68.56 | 66.05 | 0.16% | 4,000 |
| Dec 16, 2024 | 68.96 | 69.37 | 68.45 | 68.45 | 65.95 | -1.14% | 5,500 |
| Dec 13, 2024 | 69.16 | 69.32 | 68.96 | 69.24 | 66.71 | -0.12% | 6,300 |
| Dec 12, 2024 | 69.86 | 69.87 | 69.30 | 69.32 | 66.78 | -0.83% | 6,200 |
| Dec 11, 2024 | 70.13 | 70.13 | 69.90 | 69.90 | 67.34 | -0.67% | 5,400 |
| Dec 10, 2024 | 70.88 | 70.88 | 70.36 | 70.37 | 67.80 | -0.73% | 3,300 |
| Dec 9, 2024 | 70.59 | 70.98 | 70.59 | 70.89 | 68.30 | 0.34% | 2,840 |
| Dec 6, 2024 | 71.08 | 71.08 | 70.65 | 70.65 | 68.06 | -0.21% | 3,000 |
| Dec 5, 2024 | 71.30 | 71.30 | 70.80 | 70.80 | 68.21 | -1.01% | 5,317 |
| Dec 4, 2024 | 71.63 | 71.75 | 71.50 | 71.52 | 68.90 | -0.28% | 9,421 |
| Dec 3, 2024 | 71.88 | 71.93 | 71.65 | 71.72 | 69.10 | -0.06% | 4,419 |
| Dec 2, 2024 | 71.83 | 71.83 | 71.43 | 71.76 | 69.13 | 0.36% | 4,825 |
| Nov 29, 2024 | 71.50 | 71.76 | 71.50 | 71.50 | 68.88 | -0.31% | 1,743 |
| Nov 28, 2024 | 71.58 | 71.72 | 71.55 | 71.72 | 69.10 | 0.29% | 2,100 |
| Nov 27, 2024 | 71.12 | 71.69 | 71.12 | 71.51 | 68.89 | 0.48% | 4,603 |
| Nov 26, 2024 | 71.18 | 71.22 | 70.70 | 71.17 | 68.57 | 0.41% | 6,300 |
| Nov 25, 2024 | 70.85 | 71.00 | 70.68 | 70.88 | 68.29 | 0.43% | 6,213 |
| Nov 22, 2024 | 70.47 | 70.68 | 70.47 | 70.58 | 68.00 | 0.57% | 7,900 |
| Nov 21, 2024 | 69.73 | 70.20 | 69.48 | 70.18 | 67.61 | 0.60% | 23,300 |
| Nov 20, 2024 | 69.34 | 69.76 | 69.12 | 69.76 | 67.21 | 1.00% | 9,900 |
| Nov 19, 2024 | 68.68 | 69.20 | 68.60 | 69.07 | 66.54 | -0.10% | 18,311 |
| Nov 18, 2024 | 69.08 | 69.32 | 68.98 | 69.14 | 66.61 | -0.26% | 7,919 |
| Nov 15, 2024 | 70.25 | 70.25 | 69.17 | 69.32 | 66.78 | -1.97% | 9,706 |
| Nov 14, 2024 | 71.48 | 71.48 | 70.71 | 70.71 | 68.12 | -1.24% | 6,400 |
| Nov 13, 2024 | 71.75 | 71.77 | 71.58 | 71.60 | 68.98 | -0.35% | 3,529 |
| Nov 12, 2024 | 72.62 | 72.62 | 71.85 | 71.85 | 69.22 | -1.17% | 3,400 |
| Nov 11, 2024 | 73.07 | 73.15 | 72.68 | 72.70 | 70.04 | -0.49% | 22,900 |
| Nov 8, 2024 | 72.69 | 73.27 | 72.68 | 73.06 | 70.39 | 0.58% | 1,919 |
| Nov 7, 2024 | 72.29 | 72.65 | 72.25 | 72.64 | 69.98 | 0.72% | 6,717 |
| Nov 6, 2024 | 73.48 | 73.48 | 72.04 | 72.12 | 69.48 | -0.06% | 5,233 |
| Nov 5, 2024 | 71.97 | 72.19 | 71.72 | 72.16 | 69.52 | 0.10% | 3,300 |
| Nov 4, 2024 | 72.32 | 72.48 | 72.05 | 72.09 | 69.45 | -0.68% | 3,900 |
| Nov 1, 2024 | 72.22 | 72.75 | 72.22 | 72.58 | 69.92 | 0.65% | 8,200 |
| Oct 31, 2024 | 72.25 | 72.36 | 72.10 | 72.11 | 69.47 | -0.66% | 73,600 |
| Oct 30, 2024 | 72.03 | 72.70 | 71.75 | 72.59 | 69.93 | -0.63% | 10,200 |
| Oct 29, 2024 | 73.36 | 73.40 | 73.02 | 73.05 | 70.38 | -0.42% | 4,500 |
| Oct 28, 2024 | 73.25 | 73.49 | 73.25 | 73.36 | 70.68 | 0.11% | 13,204 |
| Oct 25, 2024 | 73.50 | 73.69 | 73.23 | 73.28 | 70.60 | -0.52% | 3,100 |
| Oct 24, 2024 | 74.16 | 74.20 | 73.62 | 73.66 | 70.96 | -0.42% | 4,547 |
| Oct 23, 2024 | 74.23 | 74.23 | 73.75 | 73.97 | 71.26 | -0.63% | 2,700 |
| Oct 22, 2024 | 74.05 | 74.44 | 74.02 | 74.44 | 71.72 | -0.08% | 1,700 |
| Oct 21, 2024 | 74.91 | 75.11 | 74.49 | 74.50 | 71.77 | -1.02% | 4,301 |
| Oct 18, 2024 | 75.01 | 75.41 | 74.78 | 75.27 | 72.52 | 0.35% | 3,905 |
| Oct 17, 2024 | 74.92 | 75.08 | 74.92 | 75.01 | 72.27 | -0.27% | 4,200 |
| Oct 16, 2024 | 74.76 | 75.28 | 74.76 | 75.21 | 72.46 | 0.33% | 3,239 |
| Oct 15, 2024 | 75.24 | 75.52 | 74.88 | 74.96 | 72.22 | -0.43% | 3,214 |
| Oct 11, 2024 | 75.00 | 75.41 | 75.00 | 75.28 | 72.53 | 0.80% | 7,128 |
| Oct 10, 2024 | 75.28 | 75.28 | 74.66 | 74.68 | 71.95 | -0.47% | 3,600 |
| Oct 9, 2024 | 74.48 | 75.03 | 74.36 | 75.03 | 72.28 | 0.93% | 3,700 |
| Oct 8, 2024 | 74.07 | 74.38 | 74.07 | 74.34 | 71.62 | 0.36% | 2,620 |
| Oct 7, 2024 | 74.38 | 74.43 | 73.85 | 74.07 | 71.36 | -0.24% | 5,000 |
| Oct 4, 2024 | 74.49 | 74.49 | 74.00 | 74.25 | 71.53 | 0.18% | 1,544 |
| Oct 3, 2024 | 74.65 | 74.65 | 74.10 | 74.12 | 71.41 | -0.92% | 3,200 |
| Oct 2, 2024 | 74.50 | 74.81 | 74.50 | 74.81 | 72.07 | -0.27% | 3,800 |
| Oct 1, 2024 | 75.33 | 75.33 | 74.72 | 75.01 | 72.27 | -0.23% | 1,707 |
| Sep 30, 2024 | 74.93 | 75.18 | 74.73 | 75.18 | 72.43 | 0.28% | 4,148 |
| Sep 27, 2024 | 74.88 | 75.35 | 74.88 | 74.97 | 72.23 | -0.11% | 8,500 |
| Sep 26, 2024 | 75.00 | 75.05 | 74.84 | 75.05 | 72.30 | 0.09% | 3,321 |
| Sep 25, 2024 | 75.53 | 75.53 | 74.95 | 74.98 | 72.24 | -0.36% | 3,100 |
| Sep 24, 2024 | 75.20 | 75.41 | 75.00 | 75.25 | 72.50 | -0.34% | 3,323 |
| Sep 23, 2024 | 75.80 | 75.80 | 75.30 | 75.51 | 72.75 | -0.26% | 3,441 |
| Sep 20, 2024 | 76.13 | 76.13 | 75.59 | 75.71 | 72.94 | -0.63% | 1,800 |
| Sep 19, 2024 | 76.77 | 76.77 | 76.06 | 76.19 | 73.40 | 0.25% | 3,201 |
| Sep 18, 2024 | 76.14 | 76.30 | 75.94 | 76.00 | 73.22 | -0.20% | 5,300 |
| Sep 17, 2024 | 76.66 | 76.66 | 76.00 | 76.15 | 73.36 | -1.17% | 1,339 |
| Sep 16, 2024 | 76.82 | 77.05 | 76.69 | 77.05 | 74.23 | 0.73% | 3,044 |
| Sep 13, 2024 | 76.37 | 76.55 | 76.37 | 76.49 | 73.69 | 0.16% | 1,800 |
| Sep 12, 2024 | 76.37 | 76.45 | 75.86 | 76.37 | 73.58 | -0.03% | 1,800 |
| Sep 11, 2024 | 76.33 | 76.39 | 75.36 | 76.39 | 73.59 | -0.10% | 98,800 |
| Sep 10, 2024 | 76.09 | 76.47 | 75.86 | 76.47 | 73.67 | 0.50% | 5,500 |
| Sep 9, 2024 | 76.02 | 76.23 | 76.02 | 76.09 | 73.31 | 0.53% | 1,200 |
| Sep 6, 2024 | 75.67 | 75.86 | 75.62 | 75.69 | 72.92 | -0.32% | 5,520 |