Skip to main content

Ishares China Index ETF (TSX: XCH )

17.35 +0.22 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.37 19.58 19.37 19.58 12,690 +0.08(+0.41%)
Jul 28, 2011 19.45 19.54 19.45 19.50 1,146 +0.22(+1.14%)
Jul 27, 2011 19.38 19.38 19.26 19.28 3,200 -0.15(-0.77%)
Jul 26, 2011 19.43 19.47 19.43 19.43 5,040 +0.14(+0.73%)
Jul 25, 2011 19.23 19.29 19.23 19.29 2,437 -0.19(-0.98%)
Jul 22, 2011 19.51 19.48 19.48 19.48 1,600 +0.24(+1.25%)
Jul 21, 2011 19.16 19.24 19.16 19.24 775 +0.04(+0.21%)
Jul 20, 2011 19.18 19.25 19.18 19.20 1,439 +0.04(+0.21%)
Jul 19, 2011 19.03 19.16 19.03 19.16 31,375 +0.15(+0.79%)
Jul 18, 2011 19.15 19.15 19.01 19.01 1,335 -0.05(-0.26%)
Jul 15, 2011 19.10 19.10 19.06 19.06 1,214 +0.00(+0.00%)
Jul 14, 2011 19.24 19.24 19.06 19.06 5,660 -0.20(-1.04%)
Jul 13, 2011 19.23 19.33 19.23 19.26 28,356 +0.16(+0.84%)
Jul 12, 2011 19.20 19.20 19.10 19.10 4,336 -0.23(-1.19%)
Jul 11, 2011 19.54 19.54 19.28 19.33 8,095 -0.27(-1.38%)
Jul 08, 2011 19.79 19.79 19.60 19.60 2,200 -0.27(-1.36%)
Jul 07, 2011 19.83 19.87 19.78 19.87 2,992 +0.08(+0.40%)
Jul 06, 2011 19.78 19.79 19.68 19.79 4,766 -0.14(-0.70%)
Jul 05, 2011 20.09 20.09 19.93 19.93 3,210 -0.33(-1.63%)
Jul 04, 2011 20.22 20.26 20.20 20.26 1,518 +0.28(+1.40%)
Jun 30, 2011 19.95 19.99 19.95 19.98 1,959 +0.14(+0.71%)
Jun 29, 2011 19.90 19.90 19.78 19.84 1,131 -0.37(-1.83%)
Jun 28, 2011 20.21 20.21 20.21 20.21 300 -0.01(-0.05%)
Jun 27, 2011 20.12 20.22 20.12 20.22 710 +0.32(+1.61%)
Jun 24, 2011 19.87 19.90 19.87 19.90 1,591 +0.25(+1.27%)
Jun 23, 2011 19.49 19.65 19.38 19.65 35,184 +0.05(+0.26%)
Jun 22, 2011 19.69 19.74 19.60 19.60 22,825 -0.28(-1.41%)
Jun 21, 2011 19.84 19.88 19.84 19.88 610 +0.06(+0.30%)
Jun 20, 2011 19.73 19.82 19.82 19.82 1,100 -0.06(-0.30%)
Jun 17, 2011 19.89 19.90 19.88 19.88 1,950 -0.18(-0.90%)
Jun 16, 2011 19.92 20.06 19.92 20.06 30,200 +0.06(+0.30%)
Jun 15, 2011 19.96 20.00 19.96 20.00 500 -0.17(-0.84%)
Jun 14, 2011 20.21 20.21 20.17 20.17 1,771 +0.00(+0.00%)
Jun 13, 2011 20.21 20.21 20.12 20.17 1,765 +0.27(+1.36%)
Jun 10, 2011 20.07 20.07 19.90 19.90 3,935 -0.49(-2.40%)
Jun 09, 2011 20.32 20.39 20.32 20.39 1,038 -0.16(-0.78%)
Jun 08, 2011 20.55 20.55 20.55 0 +0.00(+0.00%)
Jun 07, 2011 20.52 20.55 20.52 20.55 495 +0.11(+0.54%)
Jun 06, 2011 20.60 20.60 20.44 20.44 2,325 -0.17(-0.82%)
Jun 03, 2011 20.71 20.71 20.59 20.61 3,935 +0.26(+1.28%)
May 24, 2011 20.43 20.43 20.35 20.35 965 -0.28(-1.36%)
May 20, 2011 20.54 20.65 20.54 20.63 1,350 +0.10(+0.49%)
May 19, 2011 20.62 20.62 20.53 20.53 2,105 -0.13(-0.63%)
May 18, 2011 20.59 20.67 20.58 20.66 1,500 +0.46(+2.28%)
May 17, 2011 20.22 20.24 20.17 20.20 4,628 +0.01(+0.05%)
May 16, 2011 20.12 20.32 20.12 20.19 1,110 +0.07(+0.35%)
May 13, 2011 20.12 20.12 20.12 20.12 738 -0.18(-0.89%)
May 12, 2011 20.18 20.30 20.16 20.30 4,175 +0.18(+0.89%)
May 11, 2011 20.26 20.26 20.12 20.12 650 -0.32(-1.57%)
May 10, 2011 20.44 20.44 20.44 20.44 2,649 -0.01(-0.05%)
May 09, 2011 20.41 20.45 20.41 20.45 1,785 +0.00(+0.00%)
May 06, 2011 20.34 20.57 20.34 20.45 14,623 +0.23(+1.14%)
May 05, 2011 20.18 20.40 20.18 20.22 2,355 +0.16(+0.80%)
May 04, 2011 20.21 20.21 20.06 20.06 575 -0.34(-1.67%)
May 03, 2011 20.45 20.45 20.29 20.40 26,762 -0.31(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.