iShares China Large Cap UCITS ETF USD (Dist) (FXC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6,253.00 | 6,292.00 | 6,227.00 | 6,261.50 | 6,261.50 | 10,562 |
| 02 May 2024 | 6,118.00 | 6,208.00 | 6,095.00 | 6,197.50 | 6,197.50 | 62,311 |
| 01 May 2024 | 5,906.00 | 5,970.00 | 5,890.00 | 5,966.50 | 5,966.50 | 3,668 |
| 30 Apr 2024 | 5,996.00 | 5,996.00 | 5,925.38 | 5,927.00 | 5,927.00 | 4,609 |
| 29 Apr 2024 | 6,033.00 | 6,033.00 | 5,969.00 | 5,983.00 | 5,983.00 | 3,567 |
| 26 Apr 2024 | 6,000.00 | 6,019.00 | 5,981.00 | 5,985.50 | 5,985.50 | 9,973 |
| 25 Apr 2024 | 5,879.00 | 5,880.00 | 5,833.00 | 5,863.50 | 5,863.50 | 5,704 |
| 24 Apr 2024 | 5,776.00 | 5,900.00 | 5,776.00 | 5,854.00 | 5,854.00 | 5,806 |
| 23 Apr 2024 | 5,759.00 | 5,780.00 | 5,737.00 | 5,748.00 | 5,748.00 | 70,109 |
| 22 Apr 2024 | 5,655.00 | 5,684.00 | 5,640.70 | 5,680.50 | 5,680.50 | 1,761 |
| 19 Apr 2024 | 5,547.00 | 5,599.00 | 5,518.00 | 5,592.00 | 5,592.00 | 5,056 |
| 18 Apr 2024 | 5,560.00 | 5,604.00 | 5,558.00 | 5,596.00 | 5,596.00 | 3,325 |
| 17 Apr 2024 | 5,498.00 | 5,527.00 | 5,488.00 | 5,495.00 | 5,495.00 | 7,655 |
| 16 Apr 2024 | 5,523.00 | 5,544.00 | 5,480.00 | 5,515.50 | 5,515.50 | 10,126 |
| 15 Apr 2024 | 5,596.00 | 5,619.00 | 5,565.00 | 5,592.00 | 5,592.00 | 4,609 |
| 12 Apr 2024 | 5,635.00 | 5,641.00 | 5,551.00 | 5,558.50 | 5,558.50 | 11,114 |
| 11 Apr 2024 | 5,725.00 | 5,732.00 | 5,666.42 | 5,675.00 | 5,675.00 | 3,934 |
| 10 Apr 2024 | 5,675.00 | 5,697.00 | 5,610.00 | 5,622.50 | 5,622.50 | 6,061 |
| 09 Apr 2024 | 5,571.00 | 5,594.00 | 5,551.00 | 5,594.00 | 5,594.00 | 11,186 |
| 08 Apr 2024 | 5,556.00 | 5,590.00 | 5,534.00 | 5,581.00 | 5,581.00 | 11,744 |
| 05 Apr 2024 | 5,609.00 | 5,609.00 | 5,520.00 | 5,532.50 | 5,532.50 | 5,997 |
| 04 Apr 2024 | 5,615.00 | 5,651.00 | 5,583.77 | 5,608.00 | 5,608.00 | 8,191 |
| 03 Apr 2024 | 5,596.00 | 5,607.00 | 5,554.00 | 5,585.50 | 5,585.50 | 6,243 |
| 02 Apr 2024 | 5,651.00 | 5,686.00 | 5,641.00 | 5,672.00 | 5,672.00 | 9,925 |
| 28 Mar 2024 | 5,489.00 | 5,518.00 | 5,483.00 | 5,513.00 | 5,513.00 | 2,853 |
| 27 Mar 2024 | 5,413.00 | 5,450.00 | 5,405.00 | 5,439.50 | 5,439.50 | 3,669 |
| 26 Mar 2024 | 5,490.00 | 5,513.00 | 5,456.00 | 5,466.50 | 5,466.50 | 3,469 |
| 25 Mar 2024 | 5,437.00 | 5,451.00 | 5,403.77 | 5,414.50 | 5,414.50 | 4,538 |
| 22 Mar 2024 | 5,440.00 | 5,453.00 | 5,411.77 | 5,437.00 | 5,437.00 | 5,865 |
| 21 Mar 2024 | 5,514.00 | 5,514.00 | 5,469.84 | 5,493.50 | 5,493.50 | 13,151 |
| 20 Mar 2024 | 5,420.00 | 5,462.00 | 5,411.91 | 5,438.00 | 5,438.00 | 3,360 |
| 19 Mar 2024 | 5,401.00 | 5,444.00 | 5,401.00 | 5,427.50 | 5,427.50 | 1,195 |
| 18 Mar 2024 | 5,473.00 | 5,484.37 | 5,449.16 | 5,460.00 | 5,460.00 | 36,449 |
| 15 Mar 2024 | 5,446.00 | 5,476.00 | 5,444.00 | 5,462.00 | 5,462.00 | 3,194 |
| 14 Mar 2024 | 5,524.00 | 5,524.00 | 5,466.00 | 5,472.50 | 5,472.50 | 2,682 |
| 13 Mar 2024 | 5,547.00 | 5,601.37 | 5,542.77 | 5,581.00 | 5,581.00 | 3,543 |
| 12 Mar 2024 | 5,533.00 | 5,578.00 | 5,519.00 | 5,536.50 | 5,536.50 | 62,516 |
| 11 Mar 2024 | 5,334.00 | 5,422.00 | 5,329.00 | 5,416.50 | 5,416.50 | 3,914 |
| 08 Mar 2024 | 5,261.00 | 5,278.00 | 5,238.00 | 5,245.00 | 5,245.00 | 2,126 |
| 07 Mar 2024 | 5,277.00 | 5,285.00 | 5,241.00 | 5,249.00 | 5,249.00 | 4,841 |
| 06 Mar 2024 | 5,353.00 | 5,383.00 | 5,325.00 | 5,365.00 | 5,365.00 | 1,858 |
| 05 Mar 2024 | 5,261.00 | 5,265.39 | 5,239.00 | 5,238.00 | 5,238.00 | 6,806 |
| 04 Mar 2024 | 5,393.00 | 5,416.00 | 5,329.70 | 5,326.50 | 5,326.50 | 4,546 |
| 01 Mar 2024 | 5,449.00 | 5,460.00 | 5,425.00 | 5,452.00 | 5,452.00 | 4,472 |
| 29 Feb 2024 | 5,391.00 | 5,423.00 | 5,334.00 | 5,339.50 | 5,339.50 | 4,910 |
| 28 Feb 2024 | 5,443.00 | 5,443.00 | 5,354.00 | 5,359.50 | 5,359.50 | 7,226 |
| 27 Feb 2024 | 5,499.00 | 5,534.00 | 5,494.84 | 5,525.50 | 5,525.50 | 4,390 |
| 26 Feb 2024 | 5,443.00 | 5,477.00 | 5,434.00 | 5,444.50 | 5,444.50 | 3,859 |
| 23 Feb 2024 | 5,478.00 | 5,505.00 | 5,456.00 | 5,471.00 | 5,471.00 | 4,329 |
| 22 Feb 2024 | 5,450.00 | 5,474.00 | 5,421.00 | 5,421.00 | 5,421.00 | 2,665 |
| 21 Feb 2024 | 5,376.00 | 5,416.00 | 5,371.00 | 5,381.50 | 5,381.50 | 3,768 |
| 20 Feb 2024 | 5,276.00 | 5,287.00 | 5,213.42 | 5,228.00 | 5,228.00 | 2,068 |
| 19 Feb 2024 | 5,234.00 | 5,262.00 | 5,219.00 | 5,259.00 | 5,259.00 | 3,447 |
| 16 Feb 2024 | 5,308.00 | 5,339.00 | 5,301.00 | 5,314.00 | 5,314.00 | 4,734 |
| 15 Feb 2024 | 5,197.00 | 5,214.58 | 5,189.00 | 5,199.00 | 5,199.00 | 4,449 |
| 14 Feb 2024 | 5,169.00 | 5,205.51 | 5,152.00 | 5,170.00 | 5,170.00 | 2,756 |
| 13 Feb 2024 | 5,211.00 | 5,220.00 | 5,091.00 | 5,091.00 | 5,091.00 | 6,572 |
| 12 Feb 2024 | 5,088.00 | 5,262.00 | 5,088.00 | 5,203.00 | 5,203.00 | 33,751 |
| 09 Feb 2024 | 5,052.00 | 5,067.00 | 5,010.35 | 5,050.00 | 5,050.00 | 10,844 |
| 08 Feb 2024 | 5,111.00 | 5,126.00 | 5,069.00 | 5,069.00 | 5,069.00 | 4,155 |
| 07 Feb 2024 | 5,174.00 | 5,254.44 | 5,146.00 | 5,165.00 | 5,165.00 | 11,894 |
| 06 Feb 2024 | 5,243.00 | 5,277.00 | 5,184.00 | 5,275.00 | 5,275.00 | 16,561 |
| 05 Feb 2024 | 4,995.00 | 5,032.00 | 4,961.00 | 5,032.00 | 5,032.00 | 4,557 |
| 02 Feb 2024 | 4,895.00 | 4,918.00 | 4,869.00 | 4,881.00 | 4,881.00 | 38,159 |
| 01 Feb 2024 | 4,971.00 | 5,040.00 | 4,957.00 | 4,962.00 | 4,962.00 | 2,652 |
| 31 Jan 2024 | 4,925.00 | 4,999.37 | 4,900.00 | 4,973.00 | 4,973.00 | 14,370 |
| 30 Jan 2024 | 5,029.00 | 5,029.00 | 4,976.00 | 4,982.00 | 4,982.00 | 7,639 |
| 29 Jan 2024 | 5,128.00 | 5,147.00 | 5,047.00 | 5,047.00 | 5,047.00 | 24,672 |
| 26 Jan 2024 | 5,082.00 | 5,138.00 | 5,075.00 | 5,133.50 | 5,133.50 | 5,190 |
| 25 Jan 2024 | 5,191.00 | 5,228.00 | 5,144.00 | 5,165.50 | 5,165.50 | 7,204 |
| 24 Jan 2024 | 5,098.00 | 5,198.00 | 5,080.00 | 5,169.00 | 5,169.00 | 17,624 |
| 23 Jan 2024 | 4,853.00 | 5,033.00 | 4,852.00 | 5,000.00 | 5,000.00 | 20,000 |
| 22 Jan 2024 | 4,737.00 | 4,793.00 | 4,731.42 | 4,784.00 | 4,784.00 | 8,543 |
| 19 Jan 2024 | 4,845.00 | 4,864.00 | 4,832.00 | 4,851.50 | 4,851.50 | 12,168 |
| 18 Jan 2024 | 4,890.00 | 4,913.00 | 4,887.91 | 4,901.00 | 4,901.00 | 3,548 |
| 17 Jan 2024 | 4,963.00 | 4,963.00 | 4,840.00 | 4,851.50 | 4,851.50 | 25,177 |
| 16 Jan 2024 | 5,065.00 | 5,097.00 | 5,048.72 | 5,047.50 | 5,047.50 | 5,670 |
| 15 Jan 2024 | 5,114.00 | 5,128.00 | 5,091.00 | 5,097.00 | 5,097.00 | 3,307 |
| 12 Jan 2024 | 5,152.00 | 5,199.44 | 5,147.00 | 5,187.50 | 5,187.50 | 4,937 |
| 11 Jan 2024 | 5,194.00 | 5,194.00 | 5,150.49 | 5,152.00 | 5,152.00 | 2,846 |
| 10 Jan 2024 | 5,125.00 | 5,129.00 | 5,094.00 | 5,094.00 | 5,094.00 | 24,022 |
| 09 Jan 2024 | 5,137.00 | 5,137.00 | 5,091.00 | 5,119.50 | 5,119.50 | 9,330 |
| 08 Jan 2024 | 5,174.00 | 5,181.00 | 5,139.00 | 5,176.50 | 5,176.50 | 32,613 |
| 05 Jan 2024 | 5,314.00 | 5,318.00 | 5,286.48 | 5,283.50 | 5,283.50 | 3,823 |
| 04 Jan 2024 | 5,356.00 | 5,356.00 | 5,330.00 | 5,346.00 | 5,346.00 | 5,158 |
| 03 Jan 2024 | 5,328.00 | 5,375.00 | 5,312.00 | 5,374.00 | 5,374.00 | 12,397 |
| 02 Jan 2024 | 5,348.00 | 5,373.00 | 5,318.00 | 5,327.50 | 5,327.50 | 4,930 |
| 29 Dec 2023 | 5,416.00 | 5,416.00 | 5,394.00 | 5,402.50 | 5,402.50 | 1,034 |
| 28 Dec 2023 | 5,398.00 | 5,427.00 | 5,381.00 | 5,420.00 | 5,420.00 | 3,259 |
| 27 Dec 2023 | 5,251.00 | 5,301.00 | 5,226.00 | 5,227.00 | 5,227.00 | 2,234 |
| 22 Dec 2023 | 5,148.00 | 5,175.00 | 5,139.00 | 5,166.00 | 5,166.00 | 6,326 |
| 21 Dec 2023 | 5,346.00 | 5,360.00 | 5,329.00 | 5,357.00 | 5,357.00 | 5,355 |
| 20 Dec 2023 | 5,305.00 | 5,346.00 | 5,287.00 | 5,300.00 | 5,300.00 | 1,834 |
| 19 Dec 2023 | 5,293.00 | 5,349.00 | 5,260.00 | 5,339.50 | 5,339.50 | 8,978 |
| 18 Dec 2023 | 5,330.00 | 5,355.00 | 5,293.00 | 5,295.00 | 5,295.00 | 3,716 |
| 15 Dec 2023 | 5,350.00 | 5,406.00 | 5,338.00 | 5,394.00 | 5,394.00 | 4,230 |
| 14 Dec 2023 | 5,277.00 | 5,326.00 | 5,259.00 | 5,327.50 | 5,327.50 | 2,343 |
| 13 Dec 2023 | 5,325.00 | 5,340.00 | 5,293.00 | 5,294.00 | 5,294.00 | 2,983 |
| 12 Dec 2023 | 5,370.00 | 5,386.00 | 5,326.00 | 5,335.00 | 5,335.00 | 19,447 |
| 11 Dec 2023 | 5,300.00 | 5,350.00 | 5,282.00 | 5,345.00 | 5,345.00 | 8,508 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.