Advertisement
Advertisement
iShares China Large Cap UCITS ETF (FXC.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 83.87 | 84.50 | 83.53 | 83.60 | 83.60 | 17,217 |
| Feb 01, 2023 | 85.14 | 85.23 | 84.31 | 84.56 | 84.56 | 6,466 |
| Jan 31, 2023 | 83.75 | 84.11 | 83.32 | 84.07 | 84.07 | 4,182 |
| Jan 30, 2023 | 84.43 | 85.00 | 83.80 | 85.00 | 85.00 | 7,652 |
| Jan 27, 2023 | 87.70 | 87.91 | 87.00 | 87.34 | 87.34 | 4,106 |
| Jan 26, 2023 | 86.85 | 87.28 | 86.44 | 87.00 | 87.00 | 7,281 |
| Jan 25, 2023 | 86.72 | 86.72 | 85.05 | 85.70 | 85.70 | 8,486 |
| Jan 24, 2023 | 86.50 | 86.50 | 85.50 | 86.47 | 86.47 | 3,383 |
| Jan 23, 2023 | 85.80 | 86.87 | 85.21 | 86.30 | 86.30 | 6,391 |
| Jan 20, 2023 | 84.44 | 85.34 | 84.38 | 85.12 | 85.12 | 3,199 |
| Jan 19, 2023 | 83.12 | 84.13 | 82.53 | 83.88 | 83.88 | 4,452 |
| Jan 18, 2023 | 83.61 | 83.61 | 82.62 | 82.82 | 82.82 | 7,914 |
| Jan 17, 2023 | 83.11 | 83.59 | 82.72 | 83.56 | 83.56 | 9,271 |
| Jan 16, 2023 | 83.91 | 83.91 | 83.40 | 83.70 | 83.70 | 6,971 |
| Jan 13, 2023 | 84.03 | 84.94 | 83.91 | 83.91 | 83.91 | 22,865 |
| Jan 12, 2023 | 83.59 | 83.90 | 83.31 | 83.62 | 83.62 | 3,541 |
| Jan 11, 2023 | 83.87 | 84.66 | 83.87 | 84.45 | 84.45 | 7,294 |
| Jan 10, 2023 | 83.12 | 83.48 | 82.92 | 83.48 | 83.48 | 2,538 |
| Jan 09, 2023 | 83.98 | 84.35 | 82.97 | 83.43 | 83.43 | 7,200 |
| Jan 06, 2023 | 83.21 | 83.92 | 82.75 | 83.58 | 83.58 | 2,880 |
| Jan 05, 2023 | 82.70 | 84.50 | 82.60 | 83.97 | 83.97 | 4,391 |
| Jan 04, 2023 | 81.44 | 82.70 | 81.12 | 82.70 | 82.70 | 2,696 |
| Jan 03, 2023 | 78.59 | 79.78 | 78.19 | 79.53 | 79.53 | 11,124 |
| Jan 02, 2023 | 76.25 | 77.10 | 76.03 | 77.08 | 77.08 | 2,129 |
| Dec 30, 2022 | 76.42 | 76.91 | 75.90 | 75.90 | 75.90 | 1,011 |
| Dec 29, 2022 | 76.70 | 77.69 | 76.42 | 77.25 | 77.25 | 3,702 |
| Dec 28, 2022 | 77.35 | 78.06 | 75.94 | 76.10 | 76.10 | 2,351 |
| Dec 27, 2022 | 76.99 | 78.79 | 75.89 | 77.51 | 77.51 | 4,968 |
| Dec 23, 2022 | 75.70 | 76.10 | 74.91 | 75.36 | 75.36 | 1,774 |
| Dec 22, 2022 | 76.47 | 76.83 | 75.50 | 75.50 | 75.50 | 3,063 |
| Dec 21, 2022 | 74.27 | 75.50 | 74.20 | 75.34 | 75.34 | 1,817 |
| Dec 20, 2022 | 74.10 | 74.36 | 73.86 | 74.04 | 74.04 | 7,651 |
| Dec 19, 2022 | 75.32 | 76.05 | 74.90 | 75.27 | 75.27 | 1,424 |
| Dec 16, 2022 | 76.07 | 76.07 | 74.99 | 75.67 | 75.67 | 2,913 |
| Dec 15, 2022 | 75.39 | 77.16 | 75.00 | 75.23 | 75.23 | 2,715 |
| Dec 14, 2022 | 77.25 | 77.25 | 76.65 | 77.23 | 77.23 | 3,304 |
| Dec 13, 2022 | 76.92 | 78.40 | 76.13 | 77.24 | 77.24 | 17,881 |
| Dec 12, 2022 | 76.77 | 76.98 | 75.40 | 75.84 | 75.84 | 2,262 |
| Dec 09, 2022 | 78.76 | 79.00 | 78.16 | 78.20 | 78.20 | 1,874 |
| Dec 08, 2022 | 77.34 | 77.80 | 76.97 | 77.07 | 77.07 | 3,296 |
| Dec 07, 2022 | 74.92 | 75.34 | 74.03 | 75.34 | 75.34 | 3,232 |
| Dec 06, 2022 | 77.35 | 77.58 | 76.71 | 77.20 | 77.20 | 7,534 |
| Dec 05, 2022 | 77.61 | 77.78 | 75.77 | 75.88 | 75.88 | 1,338 |
| Dec 02, 2022 | 73.78 | 76.30 | 73.47 | 76.30 | 76.30 | 2,356 |
| Dec 01, 2022 | 74.26 | 74.68 | 73.75 | 74.46 | 74.46 | 3,108 |
| Nov 30, 2022 | 74.21 | 76.07 | 74.09 | 75.93 | 75.93 | 4,211 |
| Nov 29, 2022 | 72.80 | 73.00 | 72.43 | 72.75 | 72.75 | 8,461 |
| Nov 28, 2022 | 67.98 | 69.57 | 67.34 | 69.34 | 69.34 | 2,200 |
| Nov 25, 2022 | 68.82 | 69.39 | 68.57 | 68.75 | 68.75 | 6,594 |
| Nov 24, 2022 | 69.50 | 69.68 | 69.20 | 69.54 | 69.54 | 1,003 |
| Nov 23, 2022 | 69.50 | 70.00 | 69.40 | 69.51 | 69.51 | 1,180 |
| Nov 22, 2022 | 69.00 | 69.62 | 68.90 | 69.43 | 69.43 | 2,798 |
| Nov 21, 2022 | 70.26 | 70.76 | 70.00 | 70.29 | 70.29 | 1,828 |
| Nov 18, 2022 | 71.19 | 71.37 | 70.82 | 70.96 | 70.96 | 2,407 |
| Nov 17, 2022 | 70.79 | 72.53 | 69.80 | 72.26 | 72.26 | 1,997 |
| Nov 16, 2022 | 72.16 | 72.19 | 70.78 | 71.28 | 71.28 | 2,384 |
| Nov 15, 2022 | 72.53 | 73.31 | 71.87 | 73.10 | 73.10 | 10,863 |
| Nov 14, 2022 | 69.38 | 70.10 | 69.07 | 70.03 | 70.03 | 6,409 |
| Nov 11, 2022 | 68.81 | 69.50 | 68.70 | 69.18 | 69.18 | 19,782 |
| Nov 10, 2022 | 64.33 | 67.08 | 64.30 | 66.82 | 66.82 | 880 |
| Nov 09, 2022 | 65.69 | 65.69 | 64.66 | 64.74 | 64.74 | 2,385 |
| Nov 08, 2022 | 66.95 | 67.07 | 66.12 | 66.75 | 66.75 | 677 |
| Nov 07, 2022 | 67.43 | 68.29 | 67.17 | 67.17 | 67.17 | 5,195 |
| Nov 04, 2022 | 66.73 | 68.05 | 66.50 | 66.80 | 66.80 | 6,887 |
| Nov 03, 2022 | 62.61 | 63.90 | 62.21 | 63.90 | 63.90 | 3,594 |
| Nov 02, 2022 | 64.00 | 64.04 | 62.06 | 62.80 | 62.80 | 6,028 |
| Nov 01, 2022 | 62.47 | 62.74 | 62.00 | 62.44 | 62.44 | 6,554 |
| Oct 31, 2022 | 59.40 | 60.13 | 58.51 | 59.87 | 59.87 | 3,436 |
| Oct 28, 2022 | 59.76 | 60.42 | 59.56 | 60.29 | 60.29 | 3,701 |
| Oct 27, 2022 | 62.23 | 63.16 | 62.00 | 62.97 | 62.97 | 4,106 |
| Oct 26, 2022 | 62.00 | 63.60 | 61.60 | 63.38 | 63.38 | 11,481 |
| Oct 25, 2022 | 62.47 | 62.80 | 61.62 | 61.71 | 61.71 | 7,113 |
| Oct 24, 2022 | 62.17 | 62.31 | 59.65 | 61.09 | 61.09 | 17,403 |
| Oct 21, 2022 | 67.94 | 68.06 | 67.47 | 67.95 | 67.95 | 7,567 |
| Oct 20, 2022 | 67.57 | 68.90 | 67.57 | 68.64 | 68.64 | 3,392 |
| Oct 19, 2022 | 69.47 | 69.56 | 68.69 | 68.69 | 68.69 | 9,760 |
| Oct 18, 2022 | 70.63 | 71.56 | 70.20 | 70.20 | 70.20 | 6,867 |
| Oct 17, 2022 | 70.23 | 71.29 | 70.23 | 71.29 | 71.29 | 6,659 |
| Oct 14, 2022 | 71.09 | 71.50 | 70.06 | 70.06 | 70.06 | 4,154 |
| Oct 13, 2022 | 70.73 | 70.73 | 69.14 | 70.05 | 70.05 | 3,765 |
| Oct 12, 2022 | 72.33 | 72.45 | 71.30 | 71.40 | 71.40 | 5,752 |
| Oct 11, 2022 | 72.83 | 72.83 | 71.51 | 72.08 | 72.08 | 2,418 |
| Oct 10, 2022 | 74.48 | 74.94 | 73.93 | 74.02 | 74.02 | 3,267 |
| Oct 07, 2022 | 76.93 | 76.93 | 75.75 | 75.80 | 75.80 | 8,186 |
| Oct 06, 2022 | 77.00 | 77.30 | 76.62 | 77.08 | 77.08 | 3,617 |
| Oct 05, 2022 | 76.78 | 77.47 | 76.63 | 76.80 | 76.80 | 3,745 |
| Oct 04, 2022 | 74.63 | 76.46 | 74.56 | 76.36 | 76.36 | 2,719 |
| Oct 03, 2022 | 73.56 | 74.26 | 73.20 | 73.98 | 73.98 | 1,364 |
| Sep 30, 2022 | 74.26 | 74.81 | 73.79 | 74.54 | 74.54 | 4,151 |
| Sep 29, 2022 | 75.00 | 75.46 | 74.12 | 74.24 | 74.24 | 10,472 |
| Sep 28, 2022 | 76.65 | 77.24 | 76.16 | 77.24 | 77.24 | 5,883 |
| Sep 27, 2022 | 78.00 | 78.78 | 78.00 | 78.00 | 78.00 | 857 |
| Sep 26, 2022 | 77.64 | 78.51 | 77.46 | 78.39 | 78.39 | 4,078 |
| Sep 23, 2022 | 76.88 | 76.96 | 76.20 | 76.96 | 76.96 | 1,085 |
| Sep 22, 2022 | 77.20 | 77.59 | 77.00 | 77.22 | 77.22 | 2,000 |
| Sep 21, 2022 | 78.35 | 78.35 | 77.50 | 78.00 | 78.00 | 4,582 |
| Sep 20, 2022 | 78.80 | 79.01 | 78.60 | 79.01 | 79.01 | 2,734 |
| Sep 19, 2022 | 78.12 | 78.46 | 77.84 | 78.29 | 78.29 | 21,262 |
| Sep 16, 2022 | 79.59 | 79.64 | 78.39 | 78.39 | 78.39 | 14,759 |
| Sep 15, 2022 | 81.14 | 81.14 | 79.90 | 80.32 | 80.32 | 4,129 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
