Amsterdam - Delayed Quote EUR

iShares China Large Cap UCITS ETF USD (Dist) (FXC.AS)

68.23 +1.40 (+2.09%)
As of 9:25 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 68.31 68.41 68.23 68.23 68.23 2,178
Apr 23, 2024 66.77 66.98 66.72 66.83 66.83 8,539
Apr 22, 2024 65.64 65.83 65.37 65.62 65.62 2,767
Apr 19, 2024 64.71 65.12 64.62 64.79 64.79 3,596
Apr 18, 2024 65.01 65.48 64.90 65.39 65.39 1,751
Apr 17, 2024 64.55 64.75 64.26 64.28 64.28 2,442
Apr 16, 2024 64.68 64.87 64.15 64.67 64.67 4,681
Apr 15, 2024 65.73 65.78 65.29 65.57 65.57 1,612
Apr 12, 2024 66.12 66.12 64.92 65.16 65.16 8,102
Apr 11, 2024 66.95 66.95 66.29 66.41 66.41 4,223
Apr 10, 2024 66.22 66.38 65.60 65.88 65.88 6,441
Apr 9, 2024 65.02 65.25 64.75 65.28 65.28 7,320
Apr 8, 2024 64.73 65.10 64.55 65.10 65.10 1,828
Apr 5, 2024 64.69 64.90 64.40 64.45 64.45 4,183
Apr 4, 2024 65.19 65.50 65.19 65.29 65.29 4,183
Apr 3, 2024 65.26 65.34 64.93 64.93 64.93 6,739
Apr 2, 2024 66.20 66.40 65.82 66.23 66.23 12,238
Mar 28, 2024 64.12 64.69 64.03 64.55 64.55 3,686
Mar 27, 2024 63.22 63.50 63.06 63.46 63.46 4,594
Mar 26, 2024 64.01 64.20 63.56 63.78 63.78 4,255
Mar 25, 2024 63.40 63.47 63.10 63.27 63.27 1,097
Mar 22, 2024 63.34 63.45 63.15 63.38 63.38 4,396
Mar 21, 2024 64.42 64.42 63.86 64.17 64.17 6,799
Mar 20, 2024 63.82 64.12 63.35 63.76 63.76 784
Mar 19, 2024 63.57 63.64 63.23 63.64 63.64 1,044
Mar 18, 2024 63.92 64.20 63.70 64.03 64.03 2,070
Mar 15, 2024 63.87 64.02 63.63 63.87 63.87 14,074
Mar 14, 2024 64.63 64.63 64.00 64.09 64.09 14,223
Mar 13, 2024 65.00 65.57 64.90 65.25 65.25 6,537
Mar 12, 2024 65.00 65.24 64.67 64.81 64.81 11,754
Mar 11, 2024 62.64 63.57 62.64 63.37 63.37 2,542
Mar 8, 2024 61.61 62.00 61.55 61.71 61.71 4,645
Mar 7, 2024 61.68 62.00 61.36 61.70 61.70 22,608
Mar 6, 2024 62.60 62.95 62.33 62.33 62.33 5,749
Mar 5, 2024 61.48 61.67 61.12 61.37 61.37 10,420
Mar 4, 2024 63.22 63.29 62.30 62.44 62.44 10,047
Mar 1, 2024 63.51 63.82 63.46 63.82 63.82 3,441
Feb 29, 2024 63.01 63.02 62.48 62.55 62.55 10,856
Feb 28, 2024 63.50 63.50 62.62 62.63 62.63 5,993
Feb 27, 2024 64.21 64.71 64.21 64.66 64.66 15,191
Feb 26, 2024 63.62 64.00 63.53 63.53 63.53 8,464
Feb 23, 2024 64.08 64.44 64.00 64.24 64.24 6,420
Feb 22, 2024 63.73 63.89 63.20 63.20 63.20 15,191
Feb 21, 2024 62.83 63.25 62.74 62.82 62.82 7,573
Feb 20, 2024 61.70 61.70 60.96 61.09 61.09 6,112
Feb 19, 2024 61.27 61.56 61.15 61.50 61.50 11,097
Feb 16, 2024 62.07 62.39 61.98 62.06 62.06 12,754
Feb 15, 2024 60.74 60.92 60.63 60.82 60.82 3,570
Feb 14, 2024 60.51 60.99 60.51 60.46 60.46 4,744
Feb 13, 2024 61.24 61.39 59.87 59.89 59.89 11,571
Feb 12, 2024 59.85 61.58 59.55 60.93 60.93 12,145
Feb 9, 2024 59.17 59.30 58.70 59.15 59.15 16,629
Feb 8, 2024 59.98 60.01 59.46 59.51 59.51 7,896
Feb 7, 2024 60.74 61.80 60.50 60.56 60.56 13,813
Feb 6, 2024 61.10 61.80 60.80 61.80 61.80 16,598
Feb 5, 2024 58.11 58.63 58.04 58.68 58.68 4,446
Feb 2, 2024 57.55 57.58 57.06 57.15 57.15 10,249
Feb 1, 2024 58.37 58.67 58.04 58.21 58.21 9,056
Jan 31, 2024 57.77 58.58 57.37 58.28 58.28 8,821
Jan 30, 2024 58.56 58.67 58.10 58.22 58.22 9,517
Jan 29, 2024 60.20 60.33 59.25 59.25 59.25 6,354
Jan 26, 2024 59.72 60.19 59.51 60.00 60.00 6,118
Jan 25, 2024 60.68 61.25 60.35 60.46 60.46 5,730
Jan 24, 2024 59.41 60.75 59.41 60.47 60.47 14,448
Jan 23, 2024 56.68 58.89 56.60 58.26 58.26 16,023
Jan 22, 2024 55.32 55.94 55.22 55.87 55.87 10,404
Jan 19, 2024 56.67 56.74 56.32 56.47 56.47 4,520
Jan 18, 2024 57.04 57.34 56.97 57.25 57.25 4,249
Jan 17, 2024 56.62 56.83 56.35 56.72 56.72 21,524
Jan 16, 2024 58.71 59.18 58.60 58.79 58.79 5,607
Jan 15, 2024 59.55 59.70 59.21 59.70 59.70 7,723
Jan 12, 2024 59.96 60.50 59.89 60.35 60.35 6,470
Jan 11, 2024 60.19 60.30 59.80 59.76 59.76 2,293
Jan 10, 2024 59.51 59.61 59.14 59.22 59.22 4,340
Jan 9, 2024 59.69 59.73 59.22 59.49 59.49 4,298
Jan 8, 2024 60.20 60.23 59.65 60.09 60.09 12,042
Jan 5, 2024 61.63 61.75 61.34 61.34 61.34 3,666
Jan 4, 2024 62.12 62.21 61.75 61.95 61.95 3,287
Jan 3, 2024 61.81 62.31 61.43 62.30 62.30 3,596
Jan 2, 2024 61.80 61.82 61.19 61.76 61.76 7,731
Dec 29, 2023 62.38 62.59 62.08 62.49 62.49 5,072
Dec 28, 2023 61.76 62.32 61.76 62.26 62.26 5,992
Dec 27, 2023 60.88 60.88 60.20 60.33 60.33 4,408
Dec 22, 2023 59.61 60.54 59.34 60.54 60.54 11,569
Dec 21, 2023 61.60 61.99 61.39 61.71 61.71 2,921
Dec 20, 2023 61.99 61.99 61.10 61.25 61.25 4,224
Dec 19, 2023 61.44 62.40 61.34 62.40 62.40 7,135
Dec 18, 2023 62.10 62.10 61.32 61.44 61.44 4,555
Dec 15, 2023 62.24 62.88 62.22 62.78 62.78 1,432
Dec 14, 2023 61.27 61.88 61.11 61.88 61.88 2,588
Dec 13, 2023 61.79 61.93 61.41 61.46 61.46 5,174
Dec 12, 2023 62.49 62.62 62.00 62.19 62.19 3,078
Dec 11, 2023 61.86 62.47 61.60 62.37 62.37 4,727
Dec 8, 2023 62.39 62.61 62.25 62.25 62.25 1,600
Dec 7, 2023 62.62 62.97 62.41 62.57 62.57 1,447
Dec 6, 2023 62.78 63.17 62.74 62.97 62.97 1,645
Dec 5, 2023 63.51 63.51 61.87 62.37 62.37 4,329
Dec 4, 2023 63.60 63.68 63.26 63.42 63.42 3,012
Dec 1, 2023 64.34 64.57 63.84 64.19 64.19 6,363
Nov 30, 2023 64.76 65.12 64.50 65.06 65.06 3,717
Nov 29, 2023 64.55 64.97 64.26 64.54 64.54 4,448
Nov 28, 2023 66.29 66.60 65.74 66.05 66.05 4,748
Nov 27, 2023 67.26 67.34 67.00 67.14 67.14 9,172
Nov 24, 2023 67.64 67.96 67.44 67.94 67.94 1,478
Nov 23, 2023 69.00 69.10 68.82 68.99 68.99 797
Nov 22, 2023 68.01 68.25 67.96 68.25 68.25 1,748
Nov 21, 2023 67.62 67.85 67.58 67.62 67.62 1,892
Nov 20, 2023 67.88 68.80 67.78 68.80 68.80 4,201
Nov 17, 2023 67.25 67.95 67.22 67.58 67.58 7,880
Nov 16, 2023 68.69 68.86 67.56 67.56 67.56 6,787
Nov 15, 2023 69.53 71.03 69.35 70.90 70.90 7,900
Nov 14, 2023 67.61 68.83 67.61 68.56 68.56 10,396
Nov 13, 2023 68.00 68.74 68.00 68.74 68.74 4,911
Nov 10, 2023 67.34 67.48 67.10 67.48 67.48 3,626
Nov 9, 2023 68.50 68.73 68.30 68.51 68.51 2,197
Nov 8, 2023 68.89 69.18 68.66 68.84 68.84 1,469
Nov 7, 2023 68.87 69.31 68.87 69.31 69.31 2,398
Nov 6, 2023 69.81 70.00 69.37 69.45 69.45 4,897
Nov 3, 2023 69.05 69.25 68.56 69.14 69.14 2,165
Nov 2, 2023 67.63 68.07 67.62 68.07 68.07 1,438
Nov 1, 2023 67.40 67.86 67.15 67.57 67.57 774
Oct 31, 2023 67.65 67.65 67.00 67.26 67.26 2,100
Oct 30, 2023 69.09 69.58 68.51 68.57 68.57 1,780
Oct 27, 2023 69.08 69.33 68.19 68.19 68.19 1,163
Oct 26, 2023 67.67 68.41 67.67 68.41 68.41 959
Oct 25, 2023 67.62 68.11 67.34 67.93 67.93 3,714
Oct 24, 2023 66.25 69.11 66.20 69.11 69.11 5,656
Oct 23, 2023 66.33 66.83 65.90 66.83 66.83 4,621
Oct 20, 2023 67.57 67.61 66.69 66.69 66.69 2,235
Oct 19, 2023 68.48 68.69 68.18 68.69 68.69 6,958
Oct 18, 2023 70.16 70.20 69.54 69.54 69.54 5,872
Oct 17, 2023 70.88 70.88 70.15 70.51 70.51 1,450
Oct 16, 2023 70.60 71.20 70.16 71.20 71.20 1,144
Oct 13, 2023 71.27 71.27 70.52 70.98 70.98 8,973
Oct 12, 2023 72.45 72.73 71.52 71.70 71.70 1,639
Oct 11, 2023 71.08 72.09 70.90 71.88 71.88 6,668
Oct 10, 2023 70.28 71.57 70.28 71.39 71.39 4,058
Oct 9, 2023 69.76 69.93 69.42 69.77 69.77 3,938
Oct 6, 2023 69.31 69.80 69.04 69.77 69.77 8,303
Oct 5, 2023 68.58 68.58 68.18 68.27 68.27 1,040
Oct 4, 2023 68.74 68.93 68.46 68.59 68.59 3,543
Oct 3, 2023 69.41 69.50 69.07 69.37 69.37 6,867
Oct 2, 2023 70.50 71.19 70.40 70.58 70.58 4,150
Sep 29, 2023 71.60 71.60 70.48 70.69 70.69 1,400
Sep 28, 2023 70.16 70.16 69.59 69.76 69.76 4,766
Sep 27, 2023 70.53 70.81 70.53 70.66 70.66 2,475
Sep 26, 2023 70.29 70.41 70.00 70.30 70.30 1,769
Sep 25, 2023 71.12 71.12 70.36 71.10 71.10 5,418
Sep 22, 2023 71.51 72.43 71.46 71.76 71.76 7,132
Sep 21, 2023 69.94 69.94 69.38 69.45 69.45 2,218
Sep 20, 2023 70.76 71.22 70.65 71.14 71.14 3,545
Sep 19, 2023 71.35 71.57 71.06 71.10 71.10 689
Sep 18, 2023 71.55 71.95 70.94 71.30 71.30 1,610
Sep 15, 2023 72.64 72.66 71.67 71.66 71.66 1,380
Sep 14, 2023 71.49 72.44 71.27 72.44 72.44 3,642
Sep 13, 2023 72.65 72.75 71.80 72.75 72.75 6,273
Sep 12, 2023 72.91 73.40 72.69 73.02 73.02 1,131
Sep 11, 2023 72.75 73.38 72.65 72.75 72.75 4,787
Sep 8, 2023 72.49 72.54 71.71 71.90 71.90 12,212
Sep 7, 2023 73.12 73.21 72.10 72.33 72.33 4,499
Sep 6, 2023 73.83 74.62 73.69 74.41 74.41 446
Sep 5, 2023 74.14 74.35 73.76 74.05 74.05 1,964
Sep 4, 2023 75.24 75.42 74.86 74.96 74.96 2,413
Sep 1, 2023 72.96 75.29 72.90 74.71 74.71 5,373
Aug 31, 2023 71.95 72.73 71.91 72.52 72.52 1,269
Aug 30, 2023 72.87 73.04 72.47 72.79 72.79 724
Aug 29, 2023 73.39 74.35 73.39 74.13 74.13 7,644
Aug 28, 2023 72.00 73.15 71.89 73.15 73.15 3,001
Aug 25, 2023 71.35 71.45 70.55 70.93 70.93 2,853
Aug 24, 2023 71.95 72.06 70.81 70.84 70.84 2,480
Aug 23, 2023 69.83 70.85 69.83 70.82 70.82 1,367
Aug 22, 2023 69.21 69.87 69.20 69.31 69.31 3,961
Aug 21, 2023 68.72 68.89 68.40 68.83 68.83 3,667
Aug 18, 2023 70.39 70.39 69.02 69.54 69.54 8,330
Aug 17, 2023 72.08 72.17 71.13 71.30 71.30 1,675
Aug 16, 2023 71.30 71.49 70.20 70.54 70.54 6,372
Aug 15, 2023 72.53 72.58 71.46 71.74 71.74 4,630
Aug 14, 2023 72.81 73.01 72.44 72.67 72.67 3,518
Aug 11, 2023 74.29 74.32 72.83 72.88 72.88 3,111
Aug 10, 2023 75.05 76.34 75.05 75.87 75.87 2,081
Aug 9, 2023 75.13 75.59 74.43 74.66 74.66 1,891
Aug 8, 2023 75.05 75.18 74.08 74.53 74.53 7,829
Aug 7, 2023 76.52 77.00 75.35 75.62 75.62 810
Aug 4, 2023 76.98 77.15 76.30 76.55 76.55 865
Aug 3, 2023 77.00 77.83 76.24 77.66 77.66 3,372
Aug 2, 2023 75.99 76.66 75.62 75.62 75.62 637
Aug 1, 2023 78.56 78.62 77.78 77.78 77.78 1,913
Jul 31, 2023 78.86 79.11 78.18 79.10 79.10 4,916
Jul 28, 2023 77.14 78.25 77.14 78.25 78.25 8,641
Jul 27, 2023 75.14 75.46 74.65 75.40 75.40 4,055
Jul 26, 2023 74.43 74.87 73.91 74.79 74.79 1,550
Jul 25, 2023 74.52 75.76 74.50 74.55 74.55 8,670
Jul 24, 2023 70.39 73.60 70.31 73.47 73.47 4,679
Jul 21, 2023 71.74 72.10 71.74 71.75 71.75 2,203
Jul 20, 2023 70.84 71.28 70.75 71.16 71.16 2,286
Jul 19, 2023 71.05 71.86 70.72 71.86 71.86 4,189
Jul 18, 2023 71.12 71.27 70.81 70.81 70.81 2,469
Jul 17, 2023 71.98 72.21 71.41 71.87 71.87 4,310
Jul 14, 2023 73.24 73.24 72.22 72.67 72.67 771
Jul 13, 2023 73.06 73.77 73.06 73.77 73.77 2,719
Jul 12, 2023 71.72 72.68 71.65 72.67 72.67 2,354
Jul 11, 2023 70.97 71.46 70.77 71.08 71.08 910
Jul 10, 2023 70.41 71.45 70.36 71.27 71.27 11,641
Jul 7, 2023 70.31 71.16 70.31 71.16 71.16 5,070
Jul 6, 2023 71.24 71.33 70.19 70.20 70.20 11,400
Jul 5, 2023 72.71 72.80 72.16 72.37 72.37 7,468
Jul 4, 2023 73.89 73.92 73.64 73.82 73.82 1,887
Jul 3, 2023 73.79 73.85 73.15 73.21 73.21 7,948
Jun 30, 2023 71.73 72.17 71.73 72.05 72.05 1,645
Jun 29, 2023 71.64 71.64 71.17 71.41 71.41 1,671
Jun 28, 2023 72.62 72.62 71.81 72.01 72.01 2,128
Jun 27, 2023 72.76 72.76 72.10 72.50 72.50 3,688
Jun 26, 2023 71.34 71.60 71.34 71.52 71.52 2,128
Jun 23, 2023 71.56 72.11 70.91 71.08 71.08 708
Jun 22, 2023 71.90 72.20 71.70 72.12 72.12 2,495
Jun 21, 2023 72.78 73.15 72.21 72.53 72.53 1,429
Jun 20, 2023 74.31 74.36 73.12 73.18 73.18 4,758
Jun 19, 2023 75.34 76.00 75.30 75.85 75.85 3,387
Jun 16, 2023 76.63 76.85 75.90 76.07 76.07 2,592
Jun 15, 2023 76.02 76.69 76.00 76.25 76.25 3,807
Jun 14, 2023 74.50 75.28 74.26 75.13 75.13 1,638
Jun 13, 2023 74.63 75.27 74.48 74.83 74.83 4,532
Jun 12, 2023 74.46 74.59 74.27 74.59 74.59 1,293
Jun 9, 2023 74.71 74.77 74.32 74.73 74.73 1,390
Jun 8, 2023 74.04 74.48 73.87 74.40 74.40 798
Jun 7, 2023 74.48 74.75 74.13 74.57 74.57 1,934
Jun 6, 2023 72.93 74.40 72.65 74.22 74.22 2,732
Jun 5, 2023 72.85 73.24 72.47 72.70 72.70 5,172
Jun 2, 2023 72.49 73.61 72.03 73.43 73.43 5,496
Jun 1, 2023 69.78 70.18 69.39 70.17 70.17 1,751
May 31, 2023 69.08 69.87 68.78 68.78 68.78 10,695
May 30, 2023 71.00 71.18 69.48 69.60 69.60 4,444
May 29, 2023 70.96 70.96 70.30 70.63 70.63 2,272
May 26, 2023 70.91 71.95 70.67 71.86 71.86 17,422
May 25, 2023 71.38 71.89 70.80 70.80 70.80 6,648
May 24, 2023 72.66 72.66 71.59 71.97 71.97 2,800
May 23, 2023 73.67 74.13 73.67 73.94 73.94 7,094
May 22, 2023 75.18 75.51 74.88 75.27 75.27 2,969
May 19, 2023 74.13 74.17 73.79 73.79 73.79 1,336
May 18, 2023 74.97 75.66 74.44 74.80 74.80 1,208
May 17, 2023 74.80 74.99 73.95 74.84 74.84 899
May 16, 2023 75.36 75.84 75.00 75.84 75.84 2,472
May 15, 2023 75.16 76.20 74.90 76.22 76.22 7,898
May 12, 2023 73.80 73.89 73.04 73.36 73.36 9,226
May 11, 2023 73.21 74.39 73.21 73.90 73.90 6,110
May 10, 2023 73.38 74.00 73.19 74.00 74.00 3,342
May 9, 2023 73.74 74.22 73.60 74.22 74.22 490
May 8, 2023 74.95 75.37 74.91 74.95 74.95 3,213
May 5, 2023 74.07 74.39 74.00 74.38 74.38 2,638
May 4, 2023 72.87 73.84 72.71 73.47 73.47 812
May 3, 2023 71.62 71.71 71.40 71.42 71.42 5,257
May 2, 2023 73.20 73.31 71.64 71.64 71.64 5,653
Apr 28, 2023 73.37 73.63 72.82 73.36 73.36 11,112
Apr 27, 2023 72.40 73.02 72.30 72.85 72.85 1,341
Apr 26, 2023 72.69 72.69 71.86 72.02 72.02 1,419
Apr 25, 2023 71.76 72.00 71.49 71.70 71.70 4,031
Apr 24, 2023 73.42 73.88 72.91 72.92 72.92 2,604

Related Tickers