XCH.TO - iShares China Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201926.4826.5326.4326.4426.444,000
May 16, 201926.8526.9426.8526.9426.942,000
May 15, 201926.7026.7426.6626.7426.742,600
May 14, 201926.6726.7426.5926.6526.651,700
May 13, 201926.2826.2826.0726.2226.2213,600
May 10, 201926.8727.1126.6126.9826.988,700
May 09, 201926.8527.1026.6327.0327.038,100
May 08, 201927.3727.4627.3527.4427.442,600
May 07, 201927.8227.8227.3627.5027.5010,800
May 06, 201927.6528.2327.6528.1928.1912,300
May 03, 201928.8028.8828.8028.8828.881,800
May 02, 201928.5828.6528.4728.5128.514,500
May 01, 201928.6728.7428.6128.6228.622,600
Apr 30, 201928.7328.7328.5528.6128.615,000
Apr 29, 201928.9128.9128.8428.8528.853,000
Apr 26, 201928.7628.7628.7128.7128.713,700
Apr 25, 201928.6228.6528.5728.6528.651,000
Apr 24, 201929.0729.0728.8428.8728.876,300
Apr 23, 201929.0429.1929.0429.1929.19900
Apr 22, 201928.9929.0128.9028.9928.996,000
Apr 18, 201929.2029.3929.1929.3629.365,700
Apr 17, 201929.2529.2829.1929.1929.193,500
Apr 16, 201929.2529.2529.1329.1929.192,800
Apr 15, 201928.8528.8528.7128.8328.831,500
Apr 12, 201929.0329.0829.0329.0629.066,600
Apr 11, 201928.9228.9228.7428.7528.7512,000
Apr 10, 201929.1129.1129.0329.1129.115,200
Apr 09, 201929.1329.1329.1029.1029.101,700
Apr 08, 201929.2729.2729.1429.1829.183,400
Apr 05, 201929.3329.4529.3329.4029.406,300
Apr 04, 201929.0329.1629.0329.1429.1414,200
Apr 03, 201928.9129.0528.7828.8428.849,600
Apr 02, 201928.6628.6628.5828.6228.623,900
Apr 01, 201928.6428.7528.6428.7128.7114,800
Mar 29, 201928.3328.4028.3328.3528.352,100
Mar 28, 201928.0628.2528.0628.2428.242,900
Mar 27, 201928.0428.0427.9427.9927.992,300
Mar 26, 201927.9727.9727.8527.9227.922,700
Mar 25, 201927.9528.0127.9127.9427.941,800
Mar 22, 201928.4028.4028.0528.0828.0810,400
Mar 21, 201928.4028.7528.4028.7528.756,600
Mar 20, 201928.5828.7528.4828.7528.752,100
Mar 19, 201928.7528.8828.7228.8028.8010,200
Mar 18, 201928.7728.8128.7228.8028.808,500
Mar 15, 201928.3328.4928.3328.4128.416,300
Mar 14, 201928.0528.0627.9328.0628.064,000
Mar 13, 201928.1928.1928.0528.0628.068,000
Mar 12, 201928.2628.2928.2328.2328.233,200
Mar 11, 201927.7928.0827.7928.0328.036,900
Mar 08, 201927.5127.5827.4227.4327.4316,500
Mar 07, 201928.2028.2028.0728.0928.0912,900
Mar 06, 201928.8128.9128.7028.7028.703,100
Mar 05, 201928.5428.7828.5428.7528.754,000
Mar 04, 201928.5428.5428.1428.3328.336,300
Mar 01, 201928.1428.2428.0828.1928.1910,500
Feb 28, 201927.7727.7727.5427.5527.554,500
Feb 27, 201927.8527.8527.7027.7427.7412,700
Feb 26, 201928.2228.2328.1528.2028.203,300
Feb 25, 201928.4228.5828.3728.4628.4633,600
Feb 22, 201927.8827.9527.7527.7827.786,800
Feb 21, 201927.6027.6027.4527.5327.5311,200
Feb 20, 201927.5227.5927.4527.4527.456,100
Feb 19, 201927.2127.4427.2127.4327.4320,200
Feb 15, 201927.1527.2027.0427.0527.0510,100
Feb 14, 201927.3127.3927.2827.3427.348,500
Feb 13, 201927.4627.4727.2627.3427.345,600
Feb 12, 201927.1727.1727.0527.0727.075,700
Feb 11, 201927.2527.2527.1227.1227.121,800
Feb 08, 201926.8227.0226.8227.0127.0110,000
Feb 07, 201927.1527.1526.7527.0627.067,100
Feb 06, 201927.3927.3927.1227.1527.153,100
Feb 05, 201926.9927.3926.9927.3227.323,800
Feb 04, 201926.8927.0326.8926.9426.941,700
Feb 01, 201926.8426.8726.8126.8526.8512,300
Jan 31, 201927.0027.1026.9927.0827.084,500
Jan 30, 201926.7426.8726.6226.8526.851,600
Jan 29, 201926.6426.7026.6326.6626.669,800
Jan 28, 201926.5326.5826.5026.5426.544,600
Jan 25, 201926.7526.9326.7426.7526.752,800
Jan 24, 201926.3626.5126.3626.4926.491,700
Jan 23, 201926.2426.2426.1926.1926.191,000
Jan 22, 201926.0226.0225.9625.9625.96200
Jan 21, 201926.4026.4026.2426.2426.24800
Jan 18, 201926.2926.3926.2626.3326.338,200
Jan 17, 201925.9626.2025.9326.0426.045,500
Jan 16, 201925.8226.0825.8225.9825.9810,300
Jan 15, 201925.6325.6725.5925.6725.6710,200
Jan 14, 201925.3425.4725.3425.4725.47900
Jan 11, 201925.6525.7025.6525.7025.70700
Jan 10, 201925.5525.7625.5525.7625.763,000
Jan 09, 201925.5325.6925.5025.5825.587,100
Jan 08, 201925.3025.3325.3025.3325.336,500
Jan 07, 201925.0625.2225.0625.2225.221,100
Jan 04, 201925.2325.3425.2325.3125.312,700
Jan 03, 201924.9024.9024.6024.6224.627,700
Jan 02, 201925.0625.1725.0525.1225.121,700
Dec 31, 201825.8025.8025.5225.5525.553,300
Dec 28, 201825.5925.6125.5225.5825.582,700
Dec 28, 20180.39192 Dividend
Dec 27, 201825.6225.9325.5525.9125.523,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...