iShares China Index ETF (XCH.TO) TSX
23.60
+0.21(+0.90%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.60
+0.21(+0.90%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 23.73 | 23.6 | 23.6 | 23.78 | 23.6 | 29,528 |
| March 12, 2026 | 23.42 | 23.39 | 23.39 | 23.49 | 23.32 | 28,468 |
| March 11, 2026 | 23.49 | 23.46 | 23.46 | 23.51 | 23.36 | 34,973 |
| March 10, 2026 | 23.49 | 23.57 | 23.57 | 23.86 | 23.45 | 59,746 |
| March 09, 2026 | 23.12 | 23.5 | 23.5 | 23.51 | 23.08 | 31,971 |
| March 06, 2026 | 23.07 | 23.1 | 23.1 | 23.23 | 23.07 | 34,840 |
| March 05, 2026 | 23.05 | 23.08 | 23.08 | 23.16 | 22.98 | 55,425 |
| March 04, 2026 | 23.43 | 23.44 | 23.44 | 23.52 | 23.28 | 31,815 |
| March 03, 2026 | 23.31 | 23.37 | 23.37 | 23.45 | 23.05 | 95,174 |
| March 02, 2026 | 23.71 | 23.95 | 23.95 | 24.01 | 23.65 | 22,225 |
| February 27, 2026 | 24.14 | 24.14 | 24.14 | 24.24 | 24.1 | 61,921 |
| February 26, 2026 | 24.37 | 24.27 | 24.27 | 24.38 | 24.15 | 58,237 |
| February 25, 2026 | 24.98 | 24.95 | 24.95 | 24.98 | 24.75 | 20,000 |
| February 24, 2026 | 24.88 | 24.94 | 24.94 | 25 | 24.8 | 27,700 |
| February 23, 2026 | 25.26 | 25.14 | 25.14 | 25.32 | 25.11 | 16,800 |
| February 20, 2026 | 24.69 | 25.2 | 0 | 25.2 | 24.69 | 39,300 |
| February 19, 2026 | 25.15 | 25.08 | 0 | 25.15 | 24.98 | 9,200 |
| February 18, 2026 | 25.16 | 25.17 | 0 | 25.25 | 25.12 | 10,144 |
| February 17, 2026 | 24.85 | 24.93 | 0 | 25.02 | 24.83 | 34,819 |
| February 13, 2026 | 24.68 | 24.78 | 0 | 24.83 | 24.64 | 13,749 |
| February 12, 2026 | 25.22 | 24.96 | 0 | 25.22 | 24.88 | 27,704 |
| February 11, 2026 | 25.31 | 25.42 | 0 | 25.42 | 25.24 | 4,600 |
| February 10, 2026 | 25.31 | 25.42 | 0 | 25.49 | 25.25 | 9,805 |
| February 09, 2026 | 25.24 | 25.34 | 0 | 25.36 | 25.24 | 29,629 |
| February 06, 2026 | 25.1 | 25.41 | 0 | 25.41 | 25.1 | 10,419 |
| February 05, 2026 | 25 | 24.82 | 0 | 25 | 24.82 | 7,001 |
| February 04, 2026 | 25.12 | 24.83 | 0 | 25.12 | 24.72 | 20,000 |
| February 03, 2026 | 25.17 | 25.06 | 0 | 25.19 | 24.89 | 45,323 |
| February 02, 2026 | 25.44 | 25.45 | 0 | 25.52 | 25.36 | 17,900 |
| January 30, 2026 | 25.78 | 25.62 | 0 | 25.78 | 25.45 | 42,521 |
| January 29, 2026 | 26.25 | 26.12 | 0 | 26.35 | 25.88 | 38,100 |
| January 28, 2026 | 26.11 | 26.03 | 0 | 26.13 | 25.95 | 34,000 |
| January 27, 2026 | 25.87 | 25.75 | 0 | 25.87 | 25.7 | 36,823 |
| January 26, 2026 | 25.59 | 25.66 | 0 | 25.74 | 25.54 | 23,500 |
| January 23, 2026 | 25.72 | 25.65 | 0 | 25.72 | 25.59 | 24,300 |
| January 22, 2026 | 25.89 | 25.84 | 0 | 25.96 | 25.83 | 19,321 |
| January 21, 2026 | 25.7 | 25.84 | 0 | 25.92 | 25.64 | 23,600 |
| January 20, 2026 | 25.58 | 25.54 | 0 | 25.77 | 25.5 | 31,735 |
| January 19, 2026 | 25.74 | 25.97 | 0 | 26.4 | 25.68 | 100,928 |
| January 16, 2026 | 26.13 | 25.97 | 0 | 26.13 | 25.83 | 24,800 |
| January 15, 2026 | 26.34 | 26.4 | 0 | 26.52 | 26.2 | 19,900 |
| January 14, 2026 | 26.29 | 26.34 | 0 | 26.37 | 26.25 | 23,600 |
| January 13, 2026 | 26.62 | 26.52 | 0 | 26.63 | 26.45 | 21,503 |
| January 12, 2026 | 26.19 | 26.75 | 0 | 26.78 | 26.19 | 29,800 |
| January 09, 2026 | 25.83 | 25.98 | 0 | 25.98 | 25.76 | 16,637 |
| January 08, 2026 | 25.64 | 25.93 | 0 | 25.93 | 25.63 | 17,300 |
| January 07, 2026 | 25.87 | 25.83 | 0 | 25.9 | 25.72 | 31,906 |
| January 06, 2026 | 26.23 | 26.17 | 0 | 26.25 | 26.13 | 27,500 |
| January 05, 2026 | 25.8 | 26.07 | 0 | 26.07 | 25.68 | 36,147 |
| January 02, 2026 | 25.68 | 25.95 | 0 | 25.97 | 25.68 | 61,008 |
| December 31, 2025 | 25.14 | 24.95 | 0 | 25.14 | 24.86 | 16,001 |
| December 30, 2025 | 25.25 | 25.15 | 0 | 25.25 | 25.1 | 31,200 |
| December 29, 2025 | 25.12 | 25.27 | 0 | 25.29 | 25.08 | 33,600 |
| December 24, 2025 | 25.23 | 25.28 | 0 | 25.32 | 25.23 | 20,700 |
| December 23, 2025 | 25.21 | 25.29 | 0 | 25.3 | 25.15 | 19,341 |
| December 22, 2025 | 25.47 | 25.5 | 0 | 25.51 | 25.41 | 11,643 |
| December 19, 2025 | 25.47 | 25.55 | 0 | 25.59 | 25.47 | 8,900 |
| December 18, 2025 | 25.36 | 25.25 | 0 | 25.39 | 25.25 | 10,805 |
| December 17, 2025 | 25.29 | 25.04 | 0 | 25.33 | 25.03 | 16,305 |
| December 16, 2025 | 24.99 | 25.05 | 0 | 25.05 | 24.88 | 31,742 |