iShares Global Healthcare Index ETF (CAD-Hedged) (TSX: XHC)
Canada
· Delayed Price · Currency is CAD 68.05
+0.03 (0.04%)
Dec 24, 2024, 12:33 PM EST
XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 68.00 | 68.09 | 67.69 | 68.05 | 68.05 | 0.16% | 6,638 |
| Dec 23, 2024 | 67.14 | 67.97 | 67.14 | 67.94 | 67.94 | 0.91% | 1,900 |
| Dec 20, 2024 | 67.06 | 67.74 | 66.90 | 67.33 | 67.33 | 0.18% | 4,433 |
| Dec 19, 2024 | 67.43 | 67.43 | 66.94 | 67.21 | 67.21 | -0.65% | 3,000 |
| Dec 18, 2024 | 68.52 | 68.80 | 67.65 | 67.65 | 67.65 | -1.33% | 7,449 |
| Dec 17, 2024 | 68.22 | 68.66 | 68.22 | 68.56 | 68.56 | 0.16% | 4,000 |
| Dec 16, 2024 | 68.96 | 69.37 | 68.45 | 68.45 | 68.45 | -1.14% | 5,500 |
| Dec 13, 2024 | 69.16 | 69.32 | 68.96 | 69.24 | 69.24 | -0.12% | 6,300 |
| Dec 12, 2024 | 69.86 | 69.87 | 69.30 | 69.32 | 69.32 | -0.83% | 6,200 |
| Dec 11, 2024 | 70.13 | 70.13 | 69.90 | 69.90 | 69.90 | -0.67% | 5,400 |
| Dec 10, 2024 | 70.88 | 70.88 | 70.36 | 70.37 | 70.37 | -0.73% | 3,300 |
| Dec 9, 2024 | 70.59 | 70.98 | 70.59 | 70.89 | 70.89 | 0.34% | 2,840 |
| Dec 6, 2024 | 71.08 | 71.08 | 70.65 | 70.65 | 70.65 | -0.21% | 3,000 |
| Dec 5, 2024 | 71.30 | 71.30 | 70.80 | 70.80 | 70.80 | -1.01% | 5,317 |
| Dec 4, 2024 | 71.63 | 71.75 | 71.50 | 71.52 | 71.52 | -0.28% | 9,421 |
| Dec 3, 2024 | 71.88 | 71.93 | 71.65 | 71.72 | 71.72 | -0.06% | 4,419 |
| Dec 2, 2024 | 71.83 | 71.83 | 71.43 | 71.76 | 71.76 | 0.36% | 4,825 |
| Nov 29, 2024 | 71.50 | 71.76 | 71.50 | 71.50 | 71.50 | -0.31% | 1,743 |
| Nov 28, 2024 | 71.58 | 71.72 | 71.55 | 71.72 | 71.72 | 0.29% | 2,100 |
| Nov 27, 2024 | 71.12 | 71.69 | 71.12 | 71.51 | 71.51 | 0.48% | 4,603 |
| Nov 26, 2024 | 71.18 | 71.22 | 70.70 | 71.17 | 71.17 | 0.41% | 6,300 |
| Nov 25, 2024 | 70.85 | 71.00 | 70.68 | 70.88 | 70.88 | 0.43% | 6,213 |
| Nov 22, 2024 | 70.47 | 70.68 | 70.47 | 70.58 | 70.58 | 0.57% | 7,900 |
| Nov 21, 2024 | 69.73 | 70.20 | 69.48 | 70.18 | 70.18 | 0.60% | 23,300 |
| Nov 20, 2024 | 69.34 | 69.76 | 69.12 | 69.76 | 69.76 | 1.00% | 9,900 |
| Nov 19, 2024 | 68.68 | 69.20 | 68.60 | 69.07 | 69.07 | -0.10% | 18,311 |
| Nov 18, 2024 | 69.08 | 69.32 | 68.98 | 69.14 | 69.14 | -0.26% | 7,919 |
| Nov 15, 2024 | 70.25 | 70.25 | 69.17 | 69.32 | 69.32 | -1.97% | 9,706 |
| Nov 14, 2024 | 71.48 | 71.48 | 70.71 | 70.71 | 70.71 | -1.24% | 6,400 |
| Nov 13, 2024 | 71.75 | 71.77 | 71.58 | 71.60 | 71.60 | -0.35% | 3,529 |
| Nov 12, 2024 | 72.62 | 72.62 | 71.85 | 71.85 | 71.85 | -1.17% | 3,400 |
| Nov 11, 2024 | 73.07 | 73.15 | 72.68 | 72.70 | 72.70 | -0.49% | 22,900 |
| Nov 8, 2024 | 72.69 | 73.27 | 72.68 | 73.06 | 73.06 | 0.58% | 1,919 |
| Nov 7, 2024 | 72.29 | 72.65 | 72.25 | 72.64 | 72.64 | 0.72% | 6,717 |
| Nov 6, 2024 | 73.48 | 73.48 | 72.04 | 72.12 | 72.12 | -0.06% | 5,233 |
| Nov 5, 2024 | 71.97 | 72.19 | 71.72 | 72.16 | 72.16 | 0.10% | 3,300 |
| Nov 4, 2024 | 72.32 | 72.48 | 72.05 | 72.09 | 72.09 | -0.68% | 3,900 |
| Nov 1, 2024 | 72.22 | 72.75 | 72.22 | 72.58 | 72.58 | 0.65% | 8,200 |
| Oct 31, 2024 | 72.25 | 72.36 | 72.10 | 72.11 | 72.11 | -0.66% | 73,600 |
| Oct 30, 2024 | 72.03 | 72.70 | 71.75 | 72.59 | 72.59 | -0.63% | 10,200 |
| Oct 29, 2024 | 73.36 | 73.40 | 73.02 | 73.05 | 73.05 | -0.42% | 4,500 |
| Oct 28, 2024 | 73.25 | 73.49 | 73.25 | 73.36 | 73.36 | 0.11% | 13,204 |
| Oct 25, 2024 | 73.50 | 73.69 | 73.23 | 73.28 | 73.28 | -0.52% | 3,100 |
| Oct 24, 2024 | 74.16 | 74.20 | 73.62 | 73.66 | 73.66 | -0.42% | 4,547 |
| Oct 23, 2024 | 74.23 | 74.23 | 73.75 | 73.97 | 73.97 | -0.63% | 2,700 |
| Oct 22, 2024 | 74.05 | 74.44 | 74.02 | 74.44 | 74.44 | -0.08% | 1,700 |
| Oct 21, 2024 | 74.91 | 75.11 | 74.49 | 74.50 | 74.50 | -1.02% | 4,301 |
| Oct 18, 2024 | 75.01 | 75.41 | 74.78 | 75.27 | 75.27 | 0.35% | 3,905 |
| Oct 17, 2024 | 74.92 | 75.08 | 74.92 | 75.01 | 75.01 | -0.27% | 4,200 |
| Oct 16, 2024 | 74.76 | 75.28 | 74.76 | 75.21 | 75.21 | 0.33% | 3,239 |
| Oct 15, 2024 | 75.24 | 75.52 | 74.88 | 74.96 | 74.96 | -0.43% | 3,214 |
| Oct 11, 2024 | 75.00 | 75.41 | 75.00 | 75.28 | 75.28 | 0.80% | 7,128 |
| Oct 10, 2024 | 75.28 | 75.28 | 74.66 | 74.68 | 74.68 | -0.47% | 3,600 |
| Oct 9, 2024 | 74.48 | 75.03 | 74.36 | 75.03 | 75.03 | 0.93% | 3,700 |
| Oct 8, 2024 | 74.07 | 74.38 | 74.07 | 74.34 | 74.34 | 0.36% | 2,620 |
| Oct 7, 2024 | 74.38 | 74.43 | 73.85 | 74.07 | 74.07 | -0.24% | 5,000 |
| Oct 4, 2024 | 74.49 | 74.49 | 74.00 | 74.25 | 74.25 | 0.18% | 1,544 |
| Oct 3, 2024 | 74.65 | 74.65 | 74.10 | 74.12 | 74.12 | -0.92% | 3,200 |
| Oct 2, 2024 | 74.50 | 74.81 | 74.50 | 74.81 | 74.81 | -0.27% | 3,800 |
| Oct 1, 2024 | 75.33 | 75.33 | 74.72 | 75.01 | 75.01 | -0.23% | 1,707 |
| Sep 30, 2024 | 74.93 | 75.18 | 74.73 | 75.18 | 75.18 | 0.28% | 4,148 |
| Sep 27, 2024 | 74.88 | 75.35 | 74.88 | 74.97 | 74.97 | -0.11% | 8,500 |
| Sep 26, 2024 | 75.00 | 75.05 | 74.84 | 75.05 | 75.05 | 0.09% | 3,321 |
| Sep 25, 2024 | 75.53 | 75.53 | 74.95 | 74.98 | 74.98 | -0.36% | 3,100 |
| Sep 24, 2024 | 75.20 | 75.41 | 75.00 | 75.25 | 75.25 | -0.34% | 3,323 |
| Sep 23, 2024 | 75.80 | 75.80 | 75.30 | 75.51 | 75.51 | -0.26% | 3,441 |
| Sep 20, 2024 | 76.13 | 76.13 | 75.59 | 75.71 | 75.71 | -0.63% | 1,800 |
| Sep 19, 2024 | 76.77 | 76.77 | 76.06 | 76.19 | 76.19 | 0.25% | 3,201 |
| Sep 18, 2024 | 76.14 | 76.30 | 75.94 | 76.00 | 76.00 | -0.20% | 5,300 |
| Sep 17, 2024 | 76.66 | 76.66 | 76.00 | 76.15 | 76.15 | -1.17% | 1,339 |
| Sep 16, 2024 | 76.82 | 77.05 | 76.69 | 77.05 | 77.05 | 0.73% | 3,044 |
| Sep 13, 2024 | 76.37 | 76.55 | 76.37 | 76.49 | 76.49 | 0.16% | 1,800 |
| Sep 12, 2024 | 76.37 | 76.45 | 75.86 | 76.37 | 76.37 | -0.03% | 1,800 |
| Sep 11, 2024 | 76.33 | 76.39 | 75.36 | 76.39 | 76.39 | -0.10% | 98,800 |
| Sep 10, 2024 | 76.09 | 76.47 | 75.86 | 76.47 | 76.47 | 0.50% | 5,500 |
| Sep 9, 2024 | 76.02 | 76.23 | 76.02 | 76.09 | 76.09 | 0.53% | 1,200 |
| Sep 6, 2024 | 75.67 | 75.86 | 75.62 | 75.69 | 75.69 | -0.32% | 5,520 |
| Sep 5, 2024 | 76.96 | 76.96 | 75.85 | 75.93 | 75.93 | -1.62% | 8,111 |
| Sep 4, 2024 | 77.11 | 77.28 | 76.94 | 77.18 | 77.18 | -0.12% | 9,100 |
| Sep 3, 2024 | 77.97 | 77.97 | 77.23 | 77.27 | 77.27 | -0.77% | 7,500 |
| Aug 30, 2024 | 77.55 | 77.87 | 77.29 | 77.87 | 77.87 | 0.69% | 4,412 |
| Aug 29, 2024 | 77.29 | 77.43 | 77.24 | 77.34 | 77.34 | 0.39% | 4,127 |
| Aug 28, 2024 | 77.08 | 77.26 | 76.87 | 77.04 | 77.04 | 0.22% | 5,700 |
| Aug 27, 2024 | 76.85 | 77.00 | 76.80 | 76.87 | 76.87 | 0.07% | 4,000 |
| Aug 26, 2024 | 76.99 | 76.99 | 76.79 | 76.82 | 76.82 | -0.31% | 4,016 |
| Aug 23, 2024 | 76.79 | 77.06 | 76.75 | 77.06 | 77.06 | 0.52% | 2,911 |
| Aug 22, 2024 | 76.79 | 76.79 | 76.42 | 76.66 | 76.66 | 0.18% | 12,039 |
| Aug 21, 2024 | 76.42 | 76.60 | 76.36 | 76.52 | 76.52 | 0.25% | 8,911 |
| Aug 20, 2024 | 76.25 | 76.66 | 76.25 | 76.33 | 76.33 | 0.24% | 4,703 |
| Aug 19, 2024 | 75.82 | 76.23 | 75.82 | 76.15 | 76.15 | 0.41% | 4,319 |
| Aug 16, 2024 | 75.82 | 75.85 | 75.68 | 75.84 | 75.84 | -0.01% | 3,600 |
| Aug 15, 2024 | 75.92 | 75.92 | 75.50 | 75.85 | 75.85 | 0.84% | 4,300 |
| Aug 14, 2024 | 75.00 | 75.23 | 74.79 | 75.22 | 75.22 | 0.29% | 2,716 |
| Aug 13, 2024 | 74.25 | 75.00 | 74.25 | 75.00 | 75.00 | 1.32% | 3,432 |
| Aug 12, 2024 | 74.19 | 74.21 | 74.00 | 74.02 | 74.02 | -0.39% | 5,800 |
| Aug 9, 2024 | 74.17 | 74.49 | 74.17 | 74.31 | 74.31 | 0.49% | 6,500 |
| Aug 8, 2024 | 73.27 | 74.02 | 73.26 | 73.95 | 73.95 | 2.40% | 10,500 |
| Aug 7, 2024 | 72.90 | 73.12 | 72.22 | 72.22 | 72.22 | -0.93% | 6,100 |
| Aug 6, 2024 | 72.46 | 73.46 | 72.46 | 72.90 | 72.90 | -1.86% | 6,317 |
| Aug 2, 2024 | 74.67 | 74.79 | 73.78 | 74.28 | 74.28 | -0.81% | 4,300 |