UK markets closed

iShares China Large Cap ETF USD Dist (IDFX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
80.21+1.14 (+1.44%)
At close: 04:26PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202480.1780.7480.1780.2180.21704
09 May 202478.8579.1778.8579.0779.076,227
08 May 202477.2577.7576.7777.2977.2921,954
07 May 202478.2078.2177.7878.0578.0521,944
03 May 202478.2579.4178.1378.5878.582,175
02 May 202476.5977.4876.5277.4477.4416,385
01 May 202473.6574.0473.6574.5274.521,742
30 Apr 202475.0975.2374.1774.2374.23157
29 Apr 202475.4275.4275.0575.1575.154,895
26 Apr 202475.0175.1174.6274.5774.573,534
25 Apr 202473.3073.4972.7273.1773.173,803
24 Apr 202473.1573.1572.7072.7972.79557
23 Apr 202471.2371.6371.1171.5171.515,554
22 Apr 202470.0270.0469.7870.0770.072,381
19 Apr 202468.8269.4068.8269.2769.271,515
18 Apr 202469.4869.8069.3269.7669.763,364
17 Apr 202468.6068.8568.3568.4168.412,987
16 Apr 202468.6569.0068.2668.5968.591,948
15 Apr 202469.9569.9569.7469.7469.743,689
12 Apr 202470.4170.5969.1869.1969.192,581
11 Apr 202471.7771.7771.0470.9070.901,251
10 Apr 202471.9072.0070.5270.5670.564,499
09 Apr 202470.5370.9770.4270.8670.867,709
08 Apr 202470.1070.4070.1070.5570.551,064
05 Apr 202470.0370.0469.7169.8169.811,549
04 Apr 202470.9171.2270.7970.9570.955,758
03 Apr 202470.4070.4070.0970.5470.547,530
02 Apr 202470.9871.3270.8571.3271.323,682
28 Mar 202469.2369.7869.1669.6869.681,692
27 Mar 202468.4368.6768.3068.6368.631,249
26 Mar 202469.6869.6868.9569.0669.062,774
25 Mar 202468.5468.6268.3768.5568.551,531
22 Mar 202468.3868.6568.3568.5168.517,161
21 Mar 202470.0370.2969.4769.6069.601,126
20 Mar 202468.9869.4368.7769.1769.171,766
19 Mar 202468.9668.9668.7669.0669.06499
18 Mar 202469.7469.8569.4269.4969.495,772
15 Mar 202469.4669.7169.3469.5369.532,465
14 Mar 202470.6370.6969.6969.8069.802,740
13 Mar 202470.8171.6870.8171.4371.43537
12 Mar 202470.8071.2770.4670.7570.756,245
11 Mar 202468.5369.4568.5369.4069.402,810
08 Mar 202467.5967.7967.2767.4467.443,040
07 Mar 202467.1567.3966.8867.3967.393,782
06 Mar 202467.8868.5567.8868.2868.282,111
05 Mar 202466.6566.9366.4266.6166.615,126
04 Mar 202468.6168.6467.4767.6167.61789
01 Mar 202468.8269.0568.7868.8968.89558
29 Feb 202468.4868.4867.5267.4567.4540,082
28 Feb 202468.9068.9067.8667.8367.8310,874
27 Feb 202469.8770.1569.8570.1570.156,956
26 Feb 202468.3669.1168.3569.0469.0411,197
23 Feb 202469.4469.7669.3369.4469.442,935
22 Feb 202469.0969.3168.5068.5068.508,020
21 Feb 202468.0068.1767.8267.9367.932,120
20 Feb 202466.4766.5166.0766.0766.07905
19 Feb 202465.9466.0965.9466.0966.091,064
16 Feb 202466.8366.9266.8066.8266.821,260
15 Feb 202465.1565.5365.1565.4265.423,902
14 Feb 202464.8565.2264.8564.8964.891,320
13 Feb 202465.6765.9164.1664.1364.138,284
12 Feb 202464.5965.9164.5565.6465.642,370
09 Feb 202463.8863.8863.3563.7963.7911,018
08 Feb 202464.4964.6563.9464.0964.091,213
07 Feb 202465.3366.3765.1865.1765.1710,134
06 Feb 202465.8666.2165.1566.3966.397,203
05 Feb 202462.7962.7962.6762.9262.92265
02 Feb 202462.5862.5861.8361.6961.692,797
01 Feb 202463.1763.4862.8863.0463.042,704
31 Jan 202462.3163.2362.1563.2363.234,385
30 Jan 202463.4763.4763.0863.1963.194,758
29 Jan 202465.2865.2864.1164.0064.001,774
26 Jan 202464.5865.1264.5065.2965.291,714
25 Jan 202466.0766.1665.4065.6565.653,115
24 Jan 202464.7666.2164.6165.8965.896,977
23 Jan 202462.0063.8061.7263.3963.396,619
22 Jan 202460.2460.9560.1660.8460.847,980
19 Jan 202461.6261.6261.2661.4761.4726,045
18 Jan 202462.0662.3262.0562.1862.183,225
17 Jan 202461.5661.6661.2461.4461.443,947
16 Jan 202464.0364.3463.9264.0564.053,268
15 Jan 202465.0965.4064.8664.9664.962,971
12 Jan 202465.7766.3465.6266.1966.192,811
11 Jan 202466.0966.1765.4265.4265.4210,503
10 Jan 202465.1565.2764.8164.8164.815,767
09 Jan 202465.3765.3764.9465.0765.071,649
08 Jan 202465.7266.0765.3966.0466.043,516
05 Jan 202467.3567.5467.1167.2967.292,647
04 Jan 202468.0568.1167.6367.8867.883,147
03 Jan 202467.7167.9267.2367.9767.97249
02 Jan 202468.0968.1467.2467.2667.261,138
29 Dec 202368.8768.8768.8768.8468.8420
28 Dec 202369.0169.0169.0069.0169.0128,902
27 Dec 202366.8667.2466.8666.9066.90619
22 Dec 202365.7865.7865.7865.7865.78-
21 Dec 202367.6768.0267.3067.8567.854,177
20 Dec 202367.1767.5567.1567.1567.15257
19 Dec 202367.0567.1767.0568.1168.111,667
18 Dec 202367.6467.6466.9666.9966.992,101
15 Dec 202368.2968.5368.1868.5268.525,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...