XCH.TO - iShares China Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201926.5326.6726.5326.6626.6632
Sep 13, 201926.5326.6726.5326.6626.661,200
Sep 12, 201926.2226.3526.1826.3026.3019,100
Sep 11, 201925.9626.1425.9426.0826.085,100
Sep 10, 201925.6925.6925.6225.6225.621,300
Sep 09, 201925.6625.6825.6025.6525.653,300
Sep 06, 201925.7125.7125.6225.6225.623,000
Sep 05, 201925.5825.7325.5825.6825.682,000
Sep 04, 201925.4825.5225.3325.3925.395,200
Sep 03, 201924.9324.9324.9324.9324.932,400
Aug 30, 201924.8924.9724.8924.9624.96900
Aug 29, 201924.9024.9424.9024.9124.911,300
Aug 28, 201924.7024.7824.6524.7824.78700
Aug 27, 201924.7624.8324.7624.8324.831,400
Aug 26, 201924.7824.7824.6624.6724.671,900
Aug 23, 201924.9224.9224.3924.3924.391,000
Aug 22, 201924.9624.9624.9024.9024.901,100
Aug 21, 201925.0525.0625.0025.0625.062,100
Aug 20, 201925.0925.0924.9224.9224.922,400
Aug 19, 201925.0325.0324.9024.9824.9811,300
Aug 16, 201924.4924.6024.4924.5824.586,800
Aug 15, 201924.3624.4024.3324.4024.402,300
Aug 14, 201924.1924.1924.0624.0624.068,600
Aug 13, 201924.2924.7824.2924.6524.654,000
Aug 12, 201924.2424.3224.2124.2924.299,600
Aug 09, 201924.6224.6224.4324.5724.57800
Aug 08, 201924.8424.8424.7724.8124.819,600
Aug 07, 201924.5124.7124.5124.6924.692,100
Aug 06, 201924.7224.7224.4524.5924.595,400
Aug 02, 201925.4425.4425.2025.2025.202,500
Aug 01, 201926.2026.2025.3825.3825.385,600
Jul 31, 201926.1726.1725.8525.8525.856,200
Jul 30, 201926.3526.3526.2726.2726.27400
Jul 29, 201926.4526.4726.4026.4426.443,000
Jul 26, 201926.7326.7326.6226.6226.62100
Jul 25, 201926.7326.7326.6226.6226.62600
Jul 24, 201926.7526.7526.7526.7526.75300
Jul 23, 201926.6426.6526.5926.6526.651,800
Jul 22, 201926.4426.4826.4426.4826.48500
Jul 19, 201926.3926.4426.3726.4426.44200
Jul 18, 201926.3926.4426.3726.4426.44400
Jul 17, 201926.5126.5126.3726.3726.372,600
Jul 16, 201926.4626.4826.3926.3926.39900
Jul 15, 201926.3626.3826.3626.3826.38400
Jul 12, 201926.3826.3826.3026.3226.324,600
Jul 11, 201926.4126.4126.2626.3026.301,600
Jul 10, 201926.5426.5426.4426.4426.44900
Jul 09, 201926.3026.4826.3026.4826.48600
Jul 08, 201926.4926.5826.4926.5826.58900
Jul 05, 201926.8326.8326.7626.7626.7610,100
Jul 04, 201927.0127.0127.0027.0027.003,000
Jul 03, 201926.9627.0126.9627.0127.011,600
Jul 02, 201927.2127.2727.1427.1427.144,800
Jun 28, 201926.8426.8426.7426.8126.811,300
Jun 27, 201926.7726.8326.7426.8326.839,900
Jun 26, 201926.6426.6826.6326.6326.633,200
Jun 25, 201926.5426.5426.4326.4326.434,100
Jun 24, 201926.9726.9926.9726.9926.99300
Jun 21, 201926.9426.9826.9426.9526.952,000
Jun 20, 201927.0127.0626.9526.9926.992,800
Jun 19, 201926.7826.7826.6926.7526.751,800
Jun 19, 20190.229 Dividend
Jun 18, 201926.5726.9326.5426.8726.646,000
Jun 17, 201926.1926.2226.1926.2226.00900
Jun 14, 201926.0426.0826.0226.0625.8460,700
Jun 13, 201926.0126.0726.0126.0725.85400
Jun 12, 201926.0026.0025.8725.9925.777,800
Jun 11, 201926.3826.4026.3726.3726.151,300
Jun 10, 201926.0026.1626.0026.0825.862,200
Jun 07, 201925.9325.9825.8125.8125.599,700
Jun 06, 201925.7025.7925.7025.7925.571,300
Jun 05, 201925.8225.8225.6825.7725.5514,600
Jun 04, 201925.9125.9325.8425.9025.681,200
Jun 03, 201926.1726.2226.1226.1225.907,600
May 31, 201926.0926.2026.0426.2025.982,200
May 30, 201926.1526.2426.1426.1425.921,400
May 29, 201925.9526.2025.9526.2025.982,600
May 28, 201926.0426.1226.0026.0025.784,500
May 27, 201925.9325.9325.7025.8025.58600
May 24, 201925.8725.8725.7525.7525.534,100
May 23, 201925.8325.9225.8025.9025.6812,600
May 22, 201926.0426.2026.0426.1825.963,900
May 21, 201926.2526.2526.1826.2426.023,900
May 17, 201926.4826.5326.4326.4426.214,000
May 16, 201926.8526.9426.8526.9426.712,000
May 15, 201926.7026.7426.6626.7426.512,600
May 14, 201926.6726.7426.5926.6526.421,700
May 13, 201926.2826.2826.0726.2226.0013,600
May 10, 201926.8727.1126.6126.9826.758,700
May 09, 201926.8527.1026.6327.0326.808,100
May 08, 201927.3727.4627.3527.4427.212,600
May 07, 201927.8227.8227.3627.5027.2710,800
May 06, 201927.6528.2327.6528.1927.9512,300
May 03, 201928.8028.8828.8028.8828.631,800
May 02, 201928.5828.6528.4728.5128.274,500
May 01, 201928.6728.7428.6128.6228.382,600
Apr 30, 201928.7328.7328.5528.6128.375,000
Apr 29, 201928.9128.9128.8428.8528.603,000
Apr 26, 201928.7628.7628.7128.7128.473,700
Apr 25, 201928.6228.6528.5728.6528.411,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...