iShares S&P Global Healthcare Index ETF CAD Hedged (XHC)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 73.26 | 0.44 | 0.60 | 73.08 | 73.38 | 73.08 | 4806 |
| 1721338800 | 72.82 | -1.62 | -2.18 | 74.47 | 74.47 | 72.8 | 5340 |
| 1721252400 | 74.44 | 0.17 | 0.23 | 73.64 | 74.53 | 73.64 | 6580 |
| 1721166000 | 74.27 | 0.89 | 1.21 | 73.76 | 74.27 | 73.67 | 3079 |
| 1721079600 | 73.38 | -0.42 | -0.57 | 73.98 | 73.98 | 73.38 | 2357 |
| 1720820400 | 73.8 | 0.48 | 0.65 | 73.78 | 74 | 73.78 | 3140 |
| 1720734000 | 73.32 | 0.43 | 0.59 | 73 | 73.4 | 73 | 7661 |
| 1720647600 | 72.89 | 0.73 | 1.01 | 72.35 | 72.96 | 72.2 | 5620 |
| 1720561200 | 72.16 | 0.16 | 0.22 | 71.84 | 72.16 | 71.76 | 2515 |
| 1720474800 | 72 | 0.01 | 0.01 | 71.97 | 72.19 | 71.96 | 7237 |
| 1720215600 | 71.99 | 0.62 | 0.87 | 71.46 | 72.03 | 71.46 | 1734 |
| 1720129200 | 71.37 | -0.21 | -0.29 | 71.38 | 71.45 | 71.24 | 2097 |
| 1720042800 | 71.58 | -0.42 | -0.58 | 72.05 | 72.05 | 71.25 | 4693 |
| 1719956400 | 72 | -0.45 | -0.62 | 72 | 72 | 71.58 | 7465 |
| 1719610800 | 72.45 | -0.07 | -0.10 | 72.89 | 73 | 72.34 | 10026 |
| 1719524400 | 72.52 | -0.2 | -0.28 | 72.72 | 72.72 | 72.34 | 14253 |
| 1719438000 | 72.72 | -0.36 | -0.49 | 72.82 | 72.94 | 72.72 | 7248 |
| 1719351600 | 73.08 | -0.4 | -0.54 | 73.27 | 73.27 | 72.9 | 5108 |
| 1719265200 | 73.48 | 0.5 | 0.69 | 73.21 | 73.63 | 73.21 | 5650 |
| 1719006000 | 72.98 | 0.22 | 0.30 | 72.77 | 72.98 | 72.76 | 19957 |
| 1718919600 | 72.76 | 0.35 | 0.48 | 72.21 | 72.76 | 72.21 | 20058 |
| 1718833200 | 72.41 | -0.07 | -0.10 | 72.49 | 72.6 | 72.3 | 10439 |
| 1718746800 | 72.48 | 0.1 | 0.14 | 72.57 | 72.58 | 72.35 | 9869 |
| 1718660400 | 72.38 | -0.15 | -0.21 | 72.23 | 72.43 | 72.2 | 7019 |
| 1718401200 | 72.53 | -0.2 | -0.27 | 72.52 | 72.67 | 72.29 | 15407 |
| 1718314800 | 72.73 | -0.03 | -0.04 | 72.25 | 72.73 | 72.25 | 5422 |
| 1718228400 | 72.76 | -0.05 | -0.07 | 73.02 | 73.02 | 72.68 | 5997 |
| 1718142000 | 72.81 | -0.41 | -0.56 | 72.89 | 72.89 | 72.66 | 2938 |
| 1718055600 | 73.22 | 0.09 | 0.12 | 73 | 73.25 | 72.82 | 15448 |
| 1717796400 | 73.13 | 0.17 | 0.23 | 72.97 | 73.2 | 72.97 | 10172 |
| 1717710000 | 72.96 | 0.27 | 0.37 | 73 | 73.01 | 72.72 | 11542 |
| 1717623600 | 72.69 | 0.42 | 0.58 | 72.48 | 72.71 | 72.27 | 5571 |
| 1717537200 | 72.27 | 0.44 | 0.61 | 72 | 72.31 | 71.87 | 2789 |
| 1717450800 | 71.83 | 0.32 | 0.45 | 72 | 72 | 71.66 | 5682 |
| 1717191600 | 71.51 | 0.95 | 1.35 | 71.12 | 71.51 | 71.11 | 2935 |
| 1717105200 | 70.56 | 0.09 | 0.13 | 70.45 | 70.75 | 70.43 | 7965 |
| 1717018800 | 70.47 | -0.42 | -0.59 | 70.65 | 70.65 | 70.35 | 4283 |
| 1716932400 | 70.89 | -0.62 | -0.87 | 71.55 | 71.55 | 70.74 | 12787 |
| 1716846000 | 71.51 | -0.32 | -0.45 | 72.02 | 72.02 | 71.51 | 1367 |
| 1716586800 | 71.83 | -0.19 | -0.26 | 72.31 | 72.31 | 71.8 | 3940 |
| 1716500400 | 72.02 | -0.48 | -0.66 | 72.6 | 72.6 | 72 | 3221 |
| 1716414000 | 72.5 | -0.08 | -0.11 | 72.56 | 72.75 | 72.5 | 9276 |
| 1716327600 | 72.58 | 0.06 | 0.08 | 72.53 | 72.67 | 72.5 | 7258 |
| 1715982000 | 72.52 | -0.06 | -0.08 | 72.5 | 72.54 | 72.28 | 6283 |
| 1715895600 | 72.58 | -0.02 | -0.03 | 72.48 | 72.58 | 72.48 | 3349 |
| 1715809200 | 72.6 | 0.86 | 1.20 | 72 | 72.6 | 72 | 3561 |
| 1715722800 | 71.74 | 0.35 | 0.49 | 71.56 | 71.74 | 71.32 | 3238 |
| 1715636400 | 71.39 | -0.03 | -0.04 | 71.4 | 71.59 | 71.38 | 2503 |
| 1715377200 | 71.42 | 0.19 | 0.27 | 71.27 | 71.6 | 71.27 | 3940 |
| 1715290800 | 71.23 | 0.61 | 0.86 | 70.66 | 71.26 | 70.66 | 5829 |
| 1715204400 | 70.62 | -0.19 | -0.27 | 70.91 | 70.91 | 70.53 | 1453 |
| 1715118000 | 70.81 | 0.67 | 0.96 | 70.23 | 70.81 | 70.23 | 5188 |
| 1715031600 | 70.14 | 0.29 | 0.42 | 70.22 | 70.22 | 69.82 | 12837 |
| 1714772400 | 69.85 | 0.23 | 0.33 | 69.88 | 69.95 | 69.56 | 3048 |
| 1714686000 | 69.62 | -0.41 | -0.59 | 70.21 | 70.21 | 69.58 | 3447 |
| 1714599600 | 70.03 | 0.18 | 0.26 | 69.68 | 70.48 | 69.68 | 2114 |
| 1714513200 | 69.85 | 0.06 | 0.09 | 69.93 | 70.22 | 69.84 | 3535 |
| 1714426800 | 69.79 | 0.36 | 0.52 | 69.71 | 70 | 69.62 | 3910 |
| 1714167600 | 69.43 | 0 | 0.00 | 69.43 | 69.43 | 69.43 | 0 |
| 1714081200 | 69.43 | -0.24 | -0.34 | 69.62 | 69.62 | 69.05 | 4014 |
| 1713994800 | 69.67 | -0.35 | -0.50 | 69.6 | 69.73 | 69.6 | 837 |
| 1713908400 | 70.02 | 0.93 | 1.35 | 69.27 | 70.02 | 69.27 | 3834 |
| 1713822000 | 69.09 | 0.54 | 0.79 | 68.87 | 69.46 | 68.8 | 7547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
