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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	112.72	112.6	112.6	112.82	112.3	4,119
September 05, 2025	111.46	111.33	111.33	111.74	111.33	405
September 04, 2025	110	109.59	109.59	110.07	109.32	8,866
September 03, 2025	111.2	111.41	111.41	111.52	111.15	1,241
September 02, 2025	112.36	112.02	112.02	112.36	110.98	4,774
September 01, 2025	112.2	111.62	111.62	112.22	111.57	4,040
August 29, 2025	110.8	111.21	111.21	111.41	109.59	17,547
August 28, 2025	109.55	110.13	110.13	110.15	109.24	1,753
August 27, 2025	110.72	109.25	109.25	110.73	109	11,980
August 26, 2025	112.18	112.49	112.49	112.88	112.12	7,493
August 22, 2025	110.52	112.32	112.32	111.61	110.52	1,112
August 21, 2025	109.36	110.08	110.08	110.11	109.3	3,572
August 20, 2025	110.29	109.75	109.75	110.39	109.65	7,531
August 19, 2025	110.08	109.8	109.8	110.29	109.8	882
August 18, 2025	110.76	110.45	110.45	110.78	110.28	2,184
August 15, 2025	109.98	109.79	109.79	110.28	109.77	6,294
August 14, 2025	110.73	109.98	109.98	111.06	109.98	8,132
August 13, 2025	110.66	111.53	111.53	111.71	110.65	2,323
August 12, 2025	107.44	108.36	108.36	108.36	107.44	6,969
August 11, 2025	107.72	107.11	107.11	108.86	106.98	10,426
August 08, 2025	107.69	107.87	107.87	107.87	107.56	6,868
August 07, 2025	108.74	108.16	108.16	108.78	108.16	3,868
August 06, 2025	108.2	107.61	107.61	108.2	107.48	4,570
August 05, 2025	108.3	108.13	108.13	108.48	108.04	5,836
August 04, 2025	107.47	107.16	107.16	107.64	107.16	4,382
August 01, 2025	106.97	105.32	105.32	106.97	105.18	6,642
July 31, 2025	107.49	107.4	107.4	107.56	106.85	5,706
July 30, 2025	109.14	108.7	108.7	109.52	108.7	22,645
July 29, 2025	110.3	110.09	110.09	110.77	110.09	4,183
July 28, 2025	111.11	110.72	110.72	111.2	110.47	6,776
July 25, 2025	111	110.59	110.59	111	110.41	16,648
July 24, 2025	112.48	111.82	111.82	112.62	111.8	4,596
July 23, 2025	112.07	111.86	111.86	112.33	111.78	4,674
July 22, 2025	109.61	110.6	110.6	110.6	109.61	5,339
July 21, 2025	109.42	110.04	110.04	110.05	109.24	3,097
July 18, 2025	108.62	109.73	109.73	109.88	108.34	7,624
July 17, 2025	107.07	107.47	107.47	107.47	106.6	4,412
July 16, 2025	107.66	107.29	107.29	107.66	106.71	5,041
July 15, 2025	106.49	107.02	107.02	107.39	106.49	6,434
July 14, 2025	105.44	105.76	105.76	105.86	105.28	12,693
July 11, 2025	106.14	104.78	104.78	106.14	104.71	7,700
July 10, 2025	104.74	104.52	104.52	104.92	104.36	6,985
July 09, 2025	104.64	103.55	103.55	104.64	103.52	9,527
July 08, 2025	105.26	105.25	105.25	105.5	104.83	12,170
July 07, 2025	104	104.63	104.63	104.92	103.68	4,138
July 04, 2025	103.92	103.95	103.95	104.08	103.88	387
July 03, 2025	104.31	104.07	104.07	104.52	103.9	12,486
July 02, 2025	105.62	104.81	104.81	105.62	104.81	6,035
July 01, 2025	105.55	105.44	105.44	105.85	105.32	4,648
June 30, 2025	105.44	105.1	105.1	105.44	104.46	4,982
June 27, 2025	105.6	105.88	105.88	106.08	105.52	561
June 26, 2025	106.05	106.77	106.77	106.77	105.92	372
June 25, 2025	106.92	106.26	106.26	106.92	106.17	7,083
June 24, 2025	105.5	106.05	106.05	106.05	105.16	4,553
June 23, 2025	103.31	103.21	103.21	103.32	102.74	9,735
June 20, 2025	102.14	102.05	102.05	102.57	102.05	4,578
June 19, 2025	100.92	100.79	100.79	101.36	100.79	11,444
June 18, 2025	103.42	103.01	103.01	103.44	103	8,937
June 17, 2025	104.64	104.71	104.71	104.88	104.48	2,025
June 16, 2025	105.04	105.7	105.7	105.94	105.04	539

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