Advertisement
Advertisement
U.S. Markets open in 9 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares China Large Cap UCITS ETF (FXC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
5,898.00-72.00 (-1.21%)
At close: 04:25PM GMT
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 20225,945.005,951.005,901.355,898.005,898.005,103
Nov 24, 20225,977.005,977.005,958.005,970.005,970.00294
Nov 23, 20226,019.006,050.005,993.005,971.005,971.0015,898
Nov 22, 20225,993.006,028.005,964.005,998.505,998.505,490
Nov 21, 20226,109.006,145.006,072.006,094.506,094.502,333
Nov 18, 20226,178.006,207.876,147.006,150.006,150.004,683
Nov 17, 20226,153.006,336.006,133.006,336.006,336.003,883
Nov 16, 20226,314.006,316.006,196.006,213.006,213.005,072
Nov 15, 20226,372.006,392.006,282.006,376.006,376.0016,004
Nov 14, 20226,074.006,147.006,041.006,144.006,144.004,980
Nov 11, 20226,005.006,097.005,996.006,066.006,066.009,934
Nov 10, 20225,652.005,838.145,636.215,817.005,817.005,917
Nov 09, 20225,702.005,727.005,693.215,698.005,698.003,512
Nov 08, 20225,820.005,839.005,776.005,801.505,801.502,410
Nov 07, 20225,938.005,960.795,866.005,882.005,882.0017,752
Nov 04, 20225,820.005,950.005,810.265,862.505,862.5031,771
Nov 03, 20225,390.005,580.005,381.005,565.505,565.508,221
Nov 02, 20225,485.005,504.005,356.005,396.505,396.5012,799
Nov 01, 20225,370.005,397.005,321.735,375.505,375.5012,220
Oct 31, 20225,075.005,162.005,036.005,149.505,149.5031,089
Oct 28, 20225,175.005,208.005,161.005,166.005,166.0010,166
Oct 27, 20225,394.005,458.005,366.005,450.005,450.008,527
Oct 26, 20225,369.005,519.565,345.005,502.005,502.0023,749
Oct 25, 20225,460.005,478.005,368.005,368.005,368.0034,654
Oct 24, 20225,400.005,422.005,225.005,345.005,345.0021,483
Oct 21, 20225,921.005,955.005,908.555,940.505,940.504,055
Oct 20, 20225,905.005,993.005,892.005,966.005,966.0010,193
Oct 19, 20226,050.006,055.005,999.825,972.505,972.502,135
Oct 18, 20226,180.006,225.006,103.006,103.006,103.002,606
Oct 17, 20226,081.006,145.886,080.006,126.006,126.003,153
Oct 14, 20226,126.006,184.006,102.006,103.006,103.007,185
Oct 13, 20226,215.006,215.005,981.006,043.006,043.0064,077
Oct 12, 20226,374.006,442.006,244.006,260.006,260.009,823
Oct 11, 20226,422.006,422.006,277.936,301.006,301.001,693
Oct 10, 20226,520.006,559.126,478.906,483.006,483.001,610
Oct 07, 20226,723.006,727.006,666.006,667.006,667.0015,595
Oct 06, 20226,745.006,802.006,724.006,802.006,802.00111,943
Oct 05, 20226,684.006,772.006,684.006,731.506,731.5034,419
Oct 04, 20226,482.006,672.006,434.476,668.506,668.508,690
Oct 03, 20226,439.006,462.006,404.006,423.006,423.0010,815
Sep 30, 20226,529.006,569.006,476.756,567.506,567.502,858
Sep 29, 20226,710.006,749.006,568.006,578.006,578.003,908
Sep 28, 20226,833.006,941.006,770.006,909.506,909.506,807
Sep 27, 20226,986.007,000.006,951.106,965.006,965.002,952
Sep 26, 20227,020.007,056.006,929.136,965.006,965.0018,668
Sep 23, 20226,689.006,828.116,689.006,818.506,818.503,798
Sep 22, 20226,748.006,764.006,728.156,734.506,734.5013,947
Sep 21, 20226,836.006,846.776,764.186,792.506,792.502,935
Sep 20, 20226,877.006,912.006,876.006,900.006,900.003,909
Sep 16, 20226,934.006,959.136,873.006,881.006,881.006,847
Sep 15, 20227,034.007,034.006,948.156,970.506,970.501,481
Sep 14, 20227,116.007,116.007,033.177,042.007,042.0024,996
Sep 13, 20227,152.007,189.007,138.007,156.007,156.0014,053
Sep 12, 20227,240.007,275.007,214.247,267.507,267.503,231
Sep 09, 20227,300.007,301.117,261.007,267.507,267.504,559
Sep 08, 20227,152.007,164.147,119.007,170.507,170.508,786
Sep 07, 20227,185.007,217.007,170.107,196.007,196.002,864
Sep 06, 20227,224.007,224.007,150.507,150.507,150.5022,985
Sep 05, 20227,235.007,279.097,235.007,261.507,261.502,853
Sep 02, 20227,314.007,355.087,276.007,324.507,324.5093,453
Sep 01, 20227,353.007,418.007,352.007,353.007,353.009,859
Aug 31, 20227,462.007,543.007,447.007,446.507,446.503,429
Aug 30, 20227,407.007,438.007,279.007,291.507,291.505,997
Aug 26, 20227,432.007,672.137,432.007,486.507,486.5015,518
Aug 25, 20227,307.007,485.007,295.007,434.007,434.0014,391
Aug 24, 20227,023.007,242.007,022.137,230.507,230.505,166
Aug 23, 20227,145.007,176.007,059.167,093.007,093.0011,000
Aug 22, 20227,188.007,204.007,142.007,186.007,186.00352
Aug 19, 20227,095.007,117.007,087.167,097.507,097.504,485
Aug 18, 20227,056.007,061.836,986.007,047.507,047.502,303
Aug 17, 20227,054.007,089.007,028.137,063.507,063.502,835
Aug 16, 20227,024.007,103.877,014.517,072.007,072.0013,246
Aug 15, 20227,133.007,167.007,095.007,134.007,134.00818
Aug 12, 20227,112.007,117.857,020.167,104.007,104.0010,861
Aug 11, 20227,040.007,158.197,005.097,113.007,113.0023,644
Aug 10, 20226,875.006,917.856,856.006,907.006,907.007,716
Aug 09, 20227,070.007,120.007,027.007,074.507,074.504,445
Aug 08, 20227,115.007,131.007,092.007,117.507,117.505,485
Aug 05, 20227,172.007,181.837,143.007,143.007,143.0011,336
Aug 04, 20227,148.007,262.867,131.007,197.507,197.503,284
Aug 03, 20226,980.007,080.006,964.007,070.507,070.503,284
Aug 02, 20226,932.007,025.006,873.007,010.007,010.008,332
Aug 01, 20227,162.007,179.876,983.007,008.507,008.509,561
Jul 29, 20227,134.007,177.047,092.007,142.007,142.0021,032
Jul 28, 20227,418.007,430.007,383.007,383.007,383.008,716
Jul 27, 20227,483.007,534.007,483.007,510.507,510.505,094
Jul 26, 20227,621.007,635.837,521.007,513.507,513.50554
Jul 25, 20227,506.007,512.007,446.007,498.507,498.501,162
Jul 22, 20227,600.007,615.647,513.007,511.507,511.5028,166
Jul 21, 20227,582.007,609.007,538.007,598.007,598.003,449
Jul 20, 20227,628.007,654.007,585.007,603.007,603.002,262
Jul 19, 20227,533.007,596.897,517.157,590.007,590.009,583
Jul 18, 20227,644.007,665.007,612.007,624.507,624.503,831
Jul 15, 20227,500.007,506.847,399.847,450.007,450.003,922
Jul 14, 20227,675.007,694.007,595.007,614.007,614.003,590
Jul 13, 20227,680.007,700.837,587.007,667.507,667.504,117
Jul 12, 20227,733.007,757.007,667.177,730.507,730.509,027
Jul 11, 20227,753.007,829.857,726.007,773.507,773.505,016
Jul 08, 20228,015.008,082.268,006.008,075.508,075.5073,461
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement