iShares Global Healthcare Index ETF (CAD-Hedged) (XHC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:54PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 68.30 | 68.46 | 68.23 | 68.38 | 68.38 | 1,795 |
| Apr 17, 2024 | 68.47 | 68.51 | 68.30 | 68.35 | 68.35 | 7,800 |
| Apr 16, 2024 | 68.89 | 68.89 | 68.40 | 68.50 | 68.50 | 2,300 |
| Apr 15, 2024 | 69.25 | 69.32 | 68.50 | 68.67 | 68.67 | 5,300 |
| Apr 12, 2024 | 69.68 | 69.68 | 68.52 | 68.56 | 68.56 | 9,100 |
| Apr 11, 2024 | 69.86 | 69.86 | 69.31 | 69.61 | 69.61 | 2,200 |
| Apr 10, 2024 | 69.85 | 69.85 | 69.55 | 69.77 | 69.77 | 2,400 |
| Apr 09, 2024 | 70.14 | 70.21 | 70.00 | 70.17 | 70.17 | 2,300 |
| Apr 08, 2024 | 70.58 | 70.58 | 70.12 | 70.21 | 70.21 | 10,400 |
| Apr 05, 2024 | 70.49 | 70.49 | 70.35 | 70.40 | 70.40 | 2,800 |
| Apr 04, 2024 | 70.74 | 71.09 | 69.92 | 69.99 | 69.99 | 8,600 |
| Apr 03, 2024 | 70.96 | 71.20 | 70.63 | 70.74 | 70.74 | 5,400 |
| Apr 02, 2024 | 71.02 | 71.02 | 70.66 | 70.83 | 70.83 | 7,400 |
| Apr 01, 2024 | 72.12 | 72.27 | 71.72 | 71.90 | 71.90 | 10,400 |
| Mar 28, 2024 | 72.39 | 72.61 | 72.39 | 72.50 | 72.50 | 3,700 |
| Mar 27, 2024 | 72.10 | 72.34 | 72.06 | 72.34 | 72.34 | 4,600 |
| Mar 26, 2024 | 71.41 | 71.67 | 71.41 | 71.57 | 71.57 | 1,800 |
| Mar 25, 2024 | 71.45 | 71.52 | 71.27 | 71.32 | 71.32 | 5,400 |
| Mar 22, 2024 | 71.76 | 71.76 | 71.45 | 71.52 | 71.52 | 3,000 |
| Mar 21, 2024 | 71.49 | 71.75 | 71.49 | 71.51 | 71.51 | 13,400 |
| Mar 20, 2024 | 71.41 | 71.41 | 71.12 | 71.41 | 71.41 | 3,800 |
| Mar 19, 2024 | 71.33 | 71.54 | 70.96 | 71.51 | 71.51 | 4,500 |
| Mar 18, 2024 | 71.25 | 71.49 | 71.16 | 71.32 | 71.32 | 3,700 |
| Mar 15, 2024 | 71.20 | 71.32 | 71.15 | 71.30 | 71.30 | 2,700 |
| Mar 14, 2024 | 71.86 | 71.86 | 71.31 | 71.40 | 71.40 | 6,400 |
| Mar 13, 2024 | 72.31 | 72.31 | 71.61 | 71.71 | 71.71 | 7,700 |
| Mar 12, 2024 | 71.76 | 72.24 | 71.70 | 72.15 | 72.15 | 3,500 |
| Mar 11, 2024 | 71.74 | 71.78 | 71.55 | 71.68 | 71.68 | 6,600 |
| Mar 08, 2024 | 71.76 | 71.99 | 71.76 | 71.80 | 71.80 | 6,400 |
| Mar 07, 2024 | 71.58 | 72.02 | 71.58 | 71.94 | 71.94 | 3,200 |
| Mar 06, 2024 | 70.94 | 71.47 | 70.94 | 71.23 | 71.23 | 5,700 |
| Mar 05, 2024 | 71.52 | 71.52 | 70.68 | 70.71 | 70.71 | 3,500 |
| Mar 04, 2024 | 71.45 | 71.45 | 71.21 | 71.33 | 71.33 | 4,500 |
| Mar 01, 2024 | 70.63 | 71.43 | 70.63 | 71.38 | 71.38 | 11,000 |
| Feb 29, 2024 | 71.03 | 71.05 | 70.58 | 70.63 | 70.63 | 10,000 |
| Feb 28, 2024 | 71.43 | 71.43 | 70.95 | 71.08 | 71.08 | 6,400 |
| Feb 27, 2024 | 71.57 | 71.69 | 71.21 | 71.59 | 71.59 | 24,600 |
| Feb 26, 2024 | 72.00 | 72.00 | 71.64 | 71.72 | 71.72 | 3,200 |
| Feb 23, 2024 | 71.64 | 72.00 | 71.64 | 71.87 | 71.87 | 7,100 |
| Feb 22, 2024 | 70.91 | 71.64 | 70.91 | 71.64 | 71.64 | 11,700 |
| Feb 21, 2024 | 70.15 | 70.83 | 70.15 | 70.83 | 70.83 | 5,700 |
| Feb 20, 2024 | 70.85 | 71.11 | 70.56 | 70.66 | 70.66 | 7,000 |
| Feb 16, 2024 | 70.58 | 71.17 | 70.58 | 70.85 | 70.85 | 11,700 |
| Feb 15, 2024 | 70.08 | 70.58 | 70.06 | 70.58 | 70.58 | 8,600 |
| Feb 14, 2024 | 69.90 | 70.13 | 69.76 | 70.13 | 70.13 | 5,800 |
| Feb 13, 2024 | 69.73 | 70.05 | 69.20 | 69.49 | 69.49 | 6,000 |
| Feb 12, 2024 | 70.10 | 70.10 | 69.70 | 70.00 | 70.00 | 4,300 |
| Feb 09, 2024 | 69.82 | 70.06 | 69.82 | 69.99 | 69.99 | 6,500 |
| Feb 08, 2024 | 69.96 | 70.00 | 69.68 | 69.92 | 69.92 | 19,000 |
| Feb 07, 2024 | 70.12 | 70.44 | 70.05 | 70.20 | 70.20 | 6,600 |
| Feb 06, 2024 | 69.68 | 70.06 | 69.68 | 70.06 | 70.06 | 9,900 |
| Feb 05, 2024 | 69.31 | 69.64 | 69.16 | 69.55 | 69.55 | 2,400 |
| Feb 02, 2024 | 69.15 | 69.35 | 68.90 | 69.16 | 69.16 | 8,100 |
| Feb 01, 2024 | 68.67 | 69.23 | 68.61 | 69.23 | 69.23 | 1,300 |
| Jan 31, 2024 | 69.27 | 69.35 | 68.82 | 68.82 | 68.82 | 4,700 |
| Jan 30, 2024 | 68.84 | 68.84 | 68.55 | 68.77 | 68.77 | 4,200 |
| Jan 29, 2024 | 68.33 | 68.73 | 68.33 | 68.72 | 68.72 | 7,900 |
| Jan 26, 2024 | 68.20 | 68.29 | 68.15 | 68.29 | 68.29 | 3,300 |
| Jan 25, 2024 | 67.97 | 67.97 | 67.35 | 67.73 | 67.73 | 3,100 |
| Jan 24, 2024 | 68.35 | 68.35 | 68.00 | 68.00 | 68.00 | 3,300 |
| Jan 23, 2024 | 68.32 | 68.46 | 68.20 | 68.42 | 68.42 | 5,000 |
| Jan 22, 2024 | 68.23 | 68.61 | 68.23 | 68.56 | 68.56 | 7,200 |
| Jan 19, 2024 | 68.52 | 68.52 | 68.00 | 68.28 | 68.28 | 5,800 |
| Jan 18, 2024 | 67.66 | 68.37 | 67.57 | 68.30 | 68.30 | 4,300 |
| Jan 17, 2024 | 68.30 | 68.51 | 68.16 | 68.21 | 68.21 | 3,400 |
| Jan 16, 2024 | 69.06 | 69.06 | 68.47 | 68.48 | 68.48 | 8,300 |
| Jan 15, 2024 | 68.71 | 69.05 | 68.71 | 69.05 | 69.05 | 2,400 |
| Jan 12, 2024 | 69.01 | 69.20 | 68.82 | 68.94 | 68.94 | 8,000 |
| Jan 11, 2024 | 69.32 | 69.32 | 68.83 | 69.02 | 69.02 | 3,400 |
| Jan 10, 2024 | 69.13 | 69.28 | 68.79 | 69.17 | 69.17 | 8,000 |
| Jan 09, 2024 | 68.69 | 69.19 | 68.69 | 68.80 | 68.80 | 6,000 |
| Jan 08, 2024 | 68.08 | 68.68 | 68.02 | 68.67 | 68.67 | 7,100 |
| Jan 05, 2024 | 68.00 | 68.31 | 68.00 | 68.28 | 68.28 | 6,500 |
| Jan 04, 2024 | 67.88 | 68.44 | 67.88 | 68.25 | 68.25 | 5,900 |
| Jan 03, 2024 | 67.81 | 68.00 | 67.74 | 67.74 | 67.74 | 5,900 |
| Jan 02, 2024 | 66.61 | 67.80 | 66.61 | 67.67 | 67.67 | 3,200 |
| Dec 29, 2023 | 66.46 | 66.69 | 66.46 | 66.69 | 66.69 | 3,500 |
| Dec 28, 2023 | 66.50 | 66.79 | 66.50 | 66.62 | 66.62 | 2,000 |
| Dec 28, 2023 | 1.232 Dividend | |||||
| Dec 27, 2023 | 67.24 | 67.60 | 67.24 | 67.57 | 66.34 | 5,500 |
| Dec 22, 2023 | 67.00 | 67.43 | 67.00 | 67.29 | 66.06 | 1,700 |
| Dec 21, 2023 | 66.64 | 67.00 | 66.64 | 67.00 | 65.78 | 1,500 |
| Dec 20, 2023 | 67.16 | 67.16 | 66.65 | 66.68 | 65.46 | 1,000 |
| Dec 19, 2023 | 66.78 | 67.10 | 66.78 | 67.08 | 65.86 | 2,200 |
| Dec 18, 2023 | 66.71 | 66.93 | 66.71 | 66.85 | 65.63 | 5,900 |
| Dec 15, 2023 | 66.86 | 66.86 | 66.51 | 66.65 | 65.43 | 3,500 |
| Dec 14, 2023 | 67.75 | 67.75 | 66.96 | 67.06 | 65.84 | 3,100 |
| Dec 13, 2023 | 66.49 | 67.50 | 66.49 | 67.50 | 66.27 | 3,400 |
| Dec 12, 2023 | 66.49 | 66.61 | 66.49 | 66.56 | 65.35 | 700 |
| Dec 11, 2023 | 65.80 | 66.33 | 65.80 | 66.30 | 65.09 | 2,100 |
| Dec 08, 2023 | 65.55 | 66.00 | 65.55 | 66.00 | 64.80 | 1,200 |
| Dec 07, 2023 | 65.72 | 65.75 | 65.60 | 65.73 | 64.53 | 4,600 |
| Dec 06, 2023 | 66.09 | 66.10 | 65.81 | 65.83 | 64.63 | 4,100 |
| Dec 05, 2023 | 66.05 | 66.05 | 65.70 | 65.81 | 64.61 | 1,200 |
| Dec 04, 2023 | 65.88 | 66.11 | 65.88 | 66.11 | 64.90 | 2,900 |
| Dec 01, 2023 | 65.65 | 66.00 | 65.65 | 65.91 | 64.71 | 3,000 |
| Nov 30, 2023 | 65.11 | 65.76 | 65.00 | 65.76 | 64.56 | 5,800 |
| Nov 29, 2023 | 64.97 | 65.14 | 64.97 | 65.11 | 63.92 | 1,400 |
| Nov 28, 2023 | 65.12 | 65.12 | 64.91 | 64.91 | 63.73 | 1,000 |
| Nov 27, 2023 | 65.69 | 65.69 | 65.38 | 65.42 | 64.23 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.