IShares China Large Cap Ucits ETF USD Dist

(IDFX)
Sector: n/a
$83.37
$-0.25 -0.30
Last updated: 12:21:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $83.90 $84.09 $83.43 $85.50 328
21/11/2024 $85.68 $85.68 $85.40 $85.50 586
20/11/2024 $86.29 $86.29 $85.90 $85.90 115
19/11/2024 $86.40 $86.42 $85.45 $86.09 3,957
18/11/2024 $85.91 $86.45 $85.85 $86.45 229
15/11/2024 $85.13 $85.77 $84.92 $84.97 7,484
14/11/2024 $84.69 $85.12 $84.48 $84.97 4,485
13/11/2024 $86.67 $87.16 $85.65 $85.65 3,012
12/11/2024 $86.68 $86.88 $85.71 $85.71 1,855
11/11/2024 $89.76 $89.77 $88.77 $88.86 7,948
08/11/2024 $91.58 $91.58 $88.98 $89.14 12,857
07/11/2024 $92.47 $93.69 $92.29 $93.66 1,016
06/11/2024 $90.27 $90.27 $88.69 $89.69 7,056
05/11/2024 $92.48 $92.61 $91.83 $92.39 1,093
04/11/2024 $90.45 $91.14 $90.27 $90.75 3,268
01/11/2024 $89.86 $90.36 $89.86 $90.04 243
31/10/2024 $89.00 $89.24 $88.41 $88.97 2,192
30/10/2024 $89.26 $89.60 $88.75 $89.54 8,130
29/10/2024 $90.82 $92.68 $90.82 $91.07 3,646
28/10/2024 $90.40 $91.75 $90.07 $91.25 6,534
25/10/2024 $90.26 $90.73 $90.14 $90.14 4,714
24/10/2024 $90.03 $90.21 $88.85 $90.44 6,981
23/10/2024 $91.42 $91.51 $90.44 $90.44 4,034
22/10/2024 $89.91 $91.00 $89.32 $90.47 2,760
21/10/2024 $89.93 $90.00 $89.08 $89.15 7,674
18/10/2024 $90.85 $91.82 $90.82 $91.02 30,205
17/10/2024 $87.85 $87.85 $86.75 $87.12 12,653
16/10/2024 $88.98 $90.12 $88.68 $90.11 13,206
15/10/2024 $89.15 $90.02 $88.57 $88.57 16,976
14/10/2024 $93.39 $94.57 $92.25 $93.32 21,742
11/10/2024 $91.29 $94.57 $91.23 $94.57 8,632
10/10/2024 $93.57 $94.34 $93.11 $93.68 16,196
09/10/2024 $91.19 $92.92 $90.30 $92.61 25,493
08/10/2024 $94.67 $94.89 $91.14 $93.73 44,236
07/10/2024 $102.94 $103.50 $101.72 $102.08 7,160
04/10/2024 $100.16 $101.23 $99.57 $99.85 9,010
03/10/2024 $98.61 $99.47 $95.67 $97.72 13,201
02/10/2024 $99.00 $100.75 $97.03 $97.15 82,822
01/10/2024 $90.14 $91.43 $89.55 $91.36 9,280
30/09/2024 $93.38 $93.68 $90.96 $90.96 10,366
27/09/2024 $89.32 $91.19 $89.23 $90.37 12,401
26/09/2024 $86.14 $90.33 $85.83 $88.93 33,098
25/09/2024 $82.21 $83.83 $82.01 $83.68 46,792
24/09/2024 $81.32 $83.97 $81.23 $83.97 11,056
23/09/2024 $77.27 $78.54 $77.08 $78.24 7,239
20/09/2024 $76.94 $77.02 $76.41 $76.51 1,590
19/09/2024 $76.24 $76.47 $75.74 $73.85 5,545
18/09/2024 $74.06 $74.50 $73.84 $73.85 2,009
17/09/2024 $74.22 $74.44 $74.21 $74.36 5,206
16/09/2024 $73.01 $73.49 $73.01 $73.27 4,657
13/09/2024 $73.17 $73.17 $72.81 $72.23 3,083
12/09/2024 $72.64 $72.64 $72.05 $73.80 3,756
11/09/2024 $73.55 $73.96 $73.42 $73.26 1,347
10/09/2024 $73.95 $73.95 $73.27 $73.26 256
09/09/2024 $73.24 $73.70 $73.19 $73.70 2,758
06/09/2024 $74.36 $74.48 $73.79 $73.79 1,375
05/09/2024 $74.51 $75.10 $74.51 $74.70 19,153
04/09/2024 $74.72 $75.26 $74.71 $75.26 3,928
03/09/2024 $75.40 $75.59 $74.98 $75.24 8,562
02/09/2024 $75.76 $75.93 $75.62 $75.86 468
30/08/2024 $77.04 $77.11 $76.16 $76.15 873
29/08/2024 $75.93 $76.20 $75.49 $75.99 2,244
28/08/2024 $75.78 $77.03 $75.69 $75.69 3,676
27/08/2024 $76.87 $76.99 $76.66 $76.74 3,234
26/08/2024 $76.30 $76.43 $75.19 $75.19 5,224
23/08/2024 $76.30 $76.43 $75.19 $75.19 5,224
22/08/2024 $76.30 $76.43 $75.19 $75.19 5,224
21/08/2024 $75.15 $75.82 $75.12 $75.82 1,685
20/08/2024 $75.96 $76.08 $75.24 $75.24 1,186
19/08/2024 $76.43 $76.92 $76.28 $75.86 5,464
16/08/2024 $75.24 $75.93 $75.11 $75.86 329
15/08/2024 $73.88 $74.85 $73.20 $74.36 10,559
14/08/2024 $73.56 $73.90 $73.24 $73.24 528
13/08/2024 $74.05 $74.28 $73.97 $74.28 1,499
12/08/2024 $73.76 $74.21 $73.69 $74.17 453
09/08/2024 $73.63 $73.71 $73.26 $73.26 143
08/08/2024 $72.41 $73.49 $72.32 $73.43 14,446
07/08/2024 $72.35 $72.77 $72.23 $72.46 4,236
06/08/2024 $71.67 $71.73 $71.07 $71.73 7,487
05/08/2024 $72.07 $72.19 $70.98 $72.18 11,327
02/08/2024 $72.72 $72.79 $72.22 $72.35 7,181
01/08/2024 $74.14 $74.33 $73.45 $73.45 534
31/07/2024 $74.56 $74.65 $74.24 $74.27 15,687
30/07/2024 $72.98 $73.21 $72.95 $73.11 4,648
29/07/2024 $73.63 $73.71 $73.52 $73.65 490
26/07/2024 $73.17 $73.43 $73.04 $73.50 2,505
25/07/2024 $73.17 $73.51 $73.17 $73.50 1,089
24/07/2024 $74.32 $74.87 $74.32 $74.87 3,157
23/07/2024 $75.26 $75.26 $74.90 $74.98 1,587
22/07/2024 $75.51 $76.24 $75.51 $76.07 5,645
19/07/2024 $74.64 $74.84 $74.61 $74.70 749
18/07/2024 $76.57 $77.72 $75.50 $75.56 917
17/07/2024 $76.48 $76.48 $75.89 $75.98 2,986
16/07/2024 $76.51 $76.59 $76.25 $76.42 2,253
15/07/2024 $77.60 $77.76 $77.13 $77.21 3,311
12/07/2024 $78.95 $79.66 $78.75 $78.82 4,170
11/07/2024 $77.03 $77.72 $76.99 $77.68 2,558
10/07/2024 $75.96 $76.34 $75.80 $76.09 3,406
09/07/2024 $75.90 $75.91 $75.57 $75.85 3,537
08/07/2024 $75.72 $75.88 $75.54 $75.54 11,108
05/07/2024 $76.64 $76.68 $75.77 $76.13 5,343
04/07/2024 $77.47 $77.77 $77.36 $77.44 3,832
03/07/2024 $76.76 $77.78 $76.76 $77.61 4,782
02/07/2024 $75.80 $76.17 $75.80 $76.17 356
01/07/2024 $75.22 $75.89 $75.20 $75.53 2,028
28/06/2024 $75.22 $75.68 $75.22 $75.41 339
27/06/2024 $75.73 $75.75 $75.09 $75.09 3,762
26/06/2024 $77.17 $77.23 $76.49 $76.51 5,317
25/06/2024 $76.85 $77.16 $76.45 $76.45 794
24/06/2024 $76.82 $77.85 $76.82 $77.65 1,227
21/06/2024 $77.00 $77.00 $76.59 $76.59 3,983
20/06/2024 $78.01 $78.20 $77.36 $77.36 4,452
19/06/2024 $78.33 $78.61 $78.33 $78.46 3,197
18/06/2024 $76.26 $76.70 $76.10 $76.57 999
17/06/2024 $76.25 $76.32 $76.18 $76.18 1,719
14/06/2024 $76.54 $76.54 $75.50 $75.68 8,821
13/06/2024 $76.52 $76.91 $76.16 $76.16 53,634
12/06/2024 $76.12 $76.92 $75.95 $76.92 3,124
11/06/2024 $77.05 $77.17 $76.60 $76.60 4,270
10/06/2024 $76.63 $77.20 $76.63 $77.19 570
07/06/2024 $77.57 $77.60 $77.11 $77.11 2,825
06/06/2024 $77.87 $78.42 $77.87 $78.24 23,344
05/06/2024 $78.00 $78.12 $77.72 $78.12 1,632
04/06/2024 $77.92 $78.34 $77.39 $77.43 6,627
03/06/2024 $77.62 $77.73 $76.85 $76.92 2,782
31/05/2024 $75.99 $76.60 $75.87 $76.12 3,695
30/05/2024 $76.64 $78.04 $76.31 $78.04 4,753
29/05/2024 $78.26 $78.26 $77.77 $77.81 10,548
28/05/2024 $79.62 $79.80 $79.13 $79.18 13,271
27/05/2024 $78.84 $79.34 $78.67 $79.04 4,806