iShares China Large Cap UCITS ETF - IDFX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	112.22	112.2	112.2	112.38	111.98	3,462
December 03, 2025	111.16	111.62	111.62	111.62	110.92	2,248
December 02, 2025	112.83	112.07	112.07	113.66	112.07	5,201
December 01, 2025	112.34	113.08	113.08	113.18	112.34	1,894
November 28, 2025	112.12	112.79	112.79	112.88	111.91	10,139
November 27, 2025	112.58	112.46	112.46	112.7	112.46	277
November 26, 2025	112.68	112.5	112.5	112.92	112.33	5,706
November 25, 2025	112.87	112.82	112.82	113.48	112.45	5,291
November 24, 2025	110.95	111.71	111.71	111.86	110.92	1,756
November 21, 2025	108.91	109.42	109.42	109.46	108.3	19,669
November 20, 2025	111.86	111.1	111.1	112.26	111.1	1,897
November 19, 2025	111.98	111.47	111.47	112.34	111.29	10,619
November 18, 2025	111.99	112.6	112.6	112.62	111.99	14,937
November 17, 2025	114.31	113.9	113.9	114.31	113.57	5,439
November 14, 2025	115.28	115.64	115.64	116.38	114.56	7,441
November 13, 2025	117.84	116.65	116.65	118.27	116.54	9,867
November 12, 2025	117.05	116.56	116.56	117.18	116.56	766
November 11, 2025	116.1	116.31	116.31	116.53	116.1	7,054
November 10, 2025	116.14	115.55	115.55	116.16	115.41	4,164
November 07, 2025	113.91	112.95	112.95	113.91	112.77	9,584
November 06, 2025	115.19	114.42	114.42	115.42	114.4	7,358
November 05, 2025	112.77	113.19	113.19	113.29	112.45	4,864
November 04, 2025	113.03	113.04	113.04	113.08	112.17	10,929
November 03, 2025	113.94	113.6	113.6	114.03	113.21	2,234
October 31, 2025	113.08	113.05	113.05	113.42	112.42	30,584
October 30, 2025	115.24	114.77	114.77	115.57	114.31	31,404
October 29, 2025	116.49	116.97	116.97	117.42	116.42	25,203
October 28, 2025	115.4	115.92	115.92	116.04	115.32	7,002
October 27, 2025	116.71	117.42	117.42	117.45	116.71	14,222
October 24, 2025	115.23	115.93	115.93	116	115.17	6,144
October 23, 2025	114.71	115.25	115.25	115.25	114.29	8,186
October 22, 2025	113.69	113.42	113.42	114.02	113.14	14,881
October 21, 2025	115.08	114.06	114.06	115.08	113.95	3,645
October 20, 2025	113.78	114.97	114.97	115.09	113.56	14,893
October 17, 2025	111.5	113.35	113.35	113.63	110.69	38,829
October 16, 2025	114.08	114.67	114.67	114.77	114.02	2,753
October 15, 2025	114.22	114	114	114.22	113.78	4,039
October 14, 2025	111.82	112.52	112.52	112.59	111.25	35,914
October 13, 2025	112.9	113.16	113.16	113.47	112.14	30,648
October 10, 2025	115.41	110.96	110.96	115.92	110.96	22,696
October 09, 2025	117.34	115.86	115.86	117.43	115.71	8,536
October 08, 2025	116.1	116.53	116.53	116.85	116.05	6,200
October 07, 2025	118.02	117.14	117.14	118.12	117.14	1,031
October 06, 2025	117.55	118.21	118.21	118.34	117.3	1,244
October 03, 2025	118.46	118.27	118.27	118.63	118.09	3,864
October 02, 2025	119.83	119.1	119.1	119.83	118.94	19,721
October 01, 2025	116.93	117.72	117.72	117.72	116.82	2,735
September 30, 2025	117.68	117.1	117.1	117.95	117.04	2,939
September 29, 2025	117.26	116.78	116.78	117.26	116.28	5,126
September 26, 2025	115.46	114.95	114.95	115.46	114.35	5,519
September 25, 2025	116.51	115.97	115.97	116.73	115.42	18,437
September 24, 2025	116.64	116.08	116.08	116.64	115.44	16,222
September 23, 2025	114.6	115.15	115.15	115.24	114.35	5,035
September 22, 2025	115.87	115.87	115.87	116.18	115.58	3,598
September 19, 2025	116.83	117.18	117.18	117.7	116.78	10,115
September 18, 2025	116.62	117.1	117.1	117.49	116.62	1,941
September 17, 2025	118.89	118.67	118.67	118.98	118.48	8,119
September 16, 2025	116.32	116.31	116.31	116.5	115.69	2,849
September 15, 2025	115.65	116.14	116.14	116.83	115.14	12,723
September 12, 2025	115.6	115.16	115.16	115.74	115.15	4,283

iShares China Large Cap UCITS ETF (IDFX.L) LSE