Canada markets close in 5 hours 9 minutes

iShares China Index ETF (XCH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.06+0.15 (+0.94%)
As of 10:50AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202415.9916.0915.9916.0616.0614,641
Apr 22, 202415.7915.9115.7215.9115.9141,000
Apr 19, 202415.7315.7315.6515.7115.7137,200
Apr 18, 202415.6315.8015.6315.7515.7520,900
Apr 17, 202415.5315.5415.4815.4815.4811,900
Apr 16, 202415.5915.6515.5415.6015.6027,600
Apr 15, 202415.8015.8215.6615.6715.6726,600
Apr 12, 202415.9115.9115.6115.6115.6194,100
Apr 11, 202416.0616.1416.0116.0716.0758,800
Apr 10, 202415.9615.9815.8715.9015.9017,300
Apr 09, 202415.8315.8715.8215.8715.8715,100
Apr 08, 202415.7215.8315.7215.7515.7521,600
Apr 05, 202415.7115.7115.6415.6615.6615,700
Apr 04, 202415.8715.8715.6615.7015.7023,900
Apr 03, 202415.7515.7715.6515.7715.7731,400
Apr 02, 202415.8715.9615.8415.8815.8853,200
Apr 01, 202415.7215.8615.6815.7715.7727,100
Mar 28, 202415.4315.5815.4315.5015.5017,200
Mar 27, 202415.3415.3715.3315.3715.379,500
Mar 26, 202415.4115.4215.4015.4215.424,500
Mar 25, 202415.3415.3515.2915.3315.338,400
Mar 22, 202415.2815.3715.2415.3515.35174,400
Mar 21, 202415.5415.5415.4715.4915.4935,200
Mar 20, 202415.4515.5615.4415.5015.5020,900
Mar 19, 202415.4615.4715.3715.4415.44117,000
Mar 18, 202415.5515.5515.4615.4915.49132,000
Mar 15, 202415.5615.5615.4715.4815.4874,700
Mar 14, 202415.6415.6415.5115.5515.5536,600
Mar 13, 202415.8615.9515.7715.8115.8157,000
Mar 12, 202415.7215.7815.7115.7815.7860,600
Mar 11, 202415.2815.5015.2815.4315.4354,100
Mar 08, 202415.0115.1014.9915.0815.0859,300
Mar 07, 202414.9914.9914.9014.9614.9633,700
Mar 06, 202415.2315.3215.1215.1215.1242,300
Mar 05, 202415.0115.0114.8714.9014.9049,400
Mar 04, 202415.3015.3015.0615.1315.1361,300
Mar 01, 202415.4115.4615.3715.4415.4426,500
Feb 29, 202415.2915.2915.0915.1315.1340,800
Feb 28, 202415.3815.3815.1615.1815.1855,100
Feb 27, 202415.6015.6715.5715.6715.6754,200
Feb 26, 202415.4215.4815.3615.3615.3644,300
Feb 23, 202415.5115.5415.3715.5115.5186,500
Feb 22, 202415.3815.4015.2715.3715.3753,100
Feb 21, 202415.0615.2415.0615.1515.1536,500
Feb 20, 202414.8514.8514.7014.7714.7719,200
Feb 16, 202414.9214.9514.8314.8514.8537,100
Feb 15, 202414.5714.6314.5414.5914.5947,500
Feb 14, 202414.4714.6114.4714.5914.5932,500
Feb 13, 202414.4814.5714.3014.3414.3456,700
Feb 12, 202414.3514.7214.3514.5614.56122,000
Feb 09, 202414.2214.3414.0314.3414.3429,600
Feb 08, 202414.3314.3314.1714.1714.1767,300
Feb 07, 202414.5414.6214.4514.5114.5184,600
Feb 06, 202414.6114.8714.5614.8714.8794,100
Feb 05, 202413.8714.1213.8714.1214.1267,400
Feb 02, 202413.7613.7613.6613.7313.7362,500
Feb 01, 202413.9714.0213.9213.9513.9521,500
Jan 31, 202413.8314.0313.8113.9513.9521,900
Jan 30, 202414.0214.0313.9414.0114.0180,500
Jan 29, 202414.3914.4014.1714.2414.2455,000
Jan 26, 202414.4314.5214.3714.4714.4727,000
Jan 25, 202414.7914.8414.5614.6014.60102,400
Jan 24, 202414.6614.7214.5514.6614.66105,500
Jan 23, 202413.9614.2013.9614.1914.19140,800
Jan 22, 202413.4613.6013.3713.5913.5995,800
Jan 19, 202413.7413.9113.6113.8713.87144,700
Jan 18, 202413.9013.9013.8113.8513.8544,200
Jan 17, 202413.7713.8413.7113.8313.8399,500
Jan 16, 202414.3214.3214.1414.1714.1756,100
Jan 15, 202414.3914.4914.3914.4914.4919,100
Jan 12, 202414.5614.6214.5214.5214.5254,300
Jan 11, 202414.4814.5714.4614.5714.5726,400
Jan 10, 202414.3814.3814.3014.3314.3320,300
Jan 09, 202414.4314.4314.3314.3514.3539,700
Jan 08, 202414.5614.5914.4314.5814.58102,700
Jan 05, 202414.8614.8614.7614.7914.7930,600
Jan 04, 202414.9414.9714.8514.8514.8568,500
Jan 03, 202414.7615.0614.7615.0615.0632,500
Jan 02, 202414.9414.9414.7414.7714.7778,100
Dec 29, 202315.0115.1715.0115.1515.1573,900
Dec 28, 202314.9515.0314.9515.0115.0167,100
Dec 28, 20230.361 Dividend
Dec 27, 202314.9915.0214.9015.0014.6462,200
Dec 22, 202314.8414.9714.7814.9114.55103,100
Dec 21, 202315.2315.3415.1715.3414.9731,700
Dec 20, 202315.1815.2214.9414.9414.5873,500
Dec 19, 202315.3315.4215.3315.4015.0321,900
Dec 18, 202315.4015.4015.2015.2514.8833,100
Dec 15, 202315.4815.5715.3915.4215.0588,600
Dec 14, 202315.3315.4815.3015.4515.0849,900
Dec 13, 202315.3015.3715.1715.3715.0034,200
Dec 12, 202315.4115.5315.4115.5115.1414,500
Dec 11, 202315.3015.4215.2615.4015.0339,600
Dec 08, 202315.5015.5015.3615.3715.0018,900
Dec 07, 202315.5115.5815.5115.5615.196,700
Dec 06, 202315.5815.6315.5315.5315.1614,600
Dec 05, 202315.4815.5315.4215.5315.1625,800
Dec 04, 202315.8615.8615.6815.7115.3333,700
Dec 01, 202316.0316.0315.8516.0215.6337,000
Nov 30, 202316.3016.3016.1616.2915.9020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...