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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.2	110.67	110.67	110.75	108.9	20,293
February 19, 2026	111.28	111.12	111.12	111.52	110.44	11,170
February 18, 2026	111.05	111.48	111.48	111.59	111.05	13,754
February 17, 2026	110.35	110.29	110.29	110.73	109.7	12,001
February 16, 2026	111.46	110.65	110.65	111.46	110.65	4,811
February 13, 2026	110.02	110.23	110.23	110.26	108.82	5,302
February 12, 2026	112.26	110.54	110.54	112.4	110.54	6,733
February 11, 2026	113.5	112.55	112.55	113.5	112.33	4,341
February 10, 2026	112.95	113.47	113.47	113.6	112.95	5,497
February 09, 2026	112.24	113.44	113.44	113.44	111.99	3,968
February 06, 2026	110.63	112.16	112.16	112.3	110.43	8,982
February 05, 2026	111.5	110.64	110.64	111.66	110.12	10,077
February 04, 2026	111.48	110.11	110.11	111.67	109.94	62,038
February 03, 2026	111.64	111.32	111.32	112.01	111.13	13,412
February 02, 2026	111.67	112.92	112.92	112.94	111.67	3,626
January 30, 2026	115.13	114.4	114.4	115.94	114.3	12,406
January 29, 2026	117.77	116.23	116.23	118.34	115.81	37,161
January 28, 2026	117.51	116.09	116.09	117.51	115.84	5,736
January 27, 2026	114.25	114.64	114.64	114.92	114.25	4,962
January 26, 2026	113.11	113.35	113.35	113.49	112.69	6,447
January 23, 2026	113.03	112.99	112.99	113.14	112.54	10,390
January 22, 2026	112.46	113.92	113.92	113.97	112.46	7,089
January 21, 2026	112.77	113.17	113.17	113.19	112.7	1,567
January 20, 2026	112.67	112.53	112.53	112.76	111.78	6,483
January 19, 2026	112.93	113.17	113.17	113.2	112.72	5,276
January 16, 2026	113.57	112.55	112.55	113.73	112.55	5,001
January 15, 2026	114.36	115.27	115.27	115.27	114.17	9,841
January 14, 2026	116.56	115.03	115.03	116.56	114.52	10,377
January 13, 2026	115.68	116.09	116.09	116.15	115.2	6,706
January 12, 2026	114.65	115.7	115.7	115.89	114.4	3,440
January 09, 2026	112.33	112.86	112.86	112.87	112.33	6,659
January 08, 2026	112.29	112.83	112.83	113.11	112	3,827
January 07, 2026	113.76	113.21	113.21	113.76	112.83	3,601
January 06, 2026	114.93	115.16	115.16	115.41	114.76	10,224
January 05, 2026	113.45	113.85	113.85	113.85	112.9	6,528
January 02, 2026	112.19	113.96	113.96	114.12	112.19	7,556
December 31, 2025	110.08	110.6	110.6	110.6	110.08	894
December 30, 2025	111.31	111.26	111.26	111.46	111.22	2,500
December 29, 2025	110.24	110.18	110.18	110.24	109.72	3,799
December 24, 2025	110.74	110.74	110.74	110.74	110.74	0
December 23, 2025	110.57	110.25	110.25	110.62	110.25	3,164
December 22, 2025	110.68	111.07	111.07	111.11	110.65	2,453
December 19, 2025	110.62	111.07	111.07	111.14	110.53	2,472
December 18, 2025	109.85	110.49	110.49	110.49	109.74	11,218
December 17, 2025	109.72	109.34	109.34	110.26	109.34	1,794
December 16, 2025	108.59	108.43	108.43	108.96	108.43	7,337
December 15, 2025	110.55	110.71	110.71	111.04	110.32	7,398
December 12, 2025	112.38	110.73	110.73	112.38	110.73	1,674
December 11, 2025	110.47	111.03	111.03	111.11	110.47	920
December 10, 2025	110.78	110.92	110.73	111.36	110.68	4,127
December 09, 2025	110.72	110.5	110.31	110.74	110.15	9,013
December 08, 2025	112.64	112.15	111.95	112.64	112.02	5,192
December 05, 2025	113.61	113.48	113.28	113.95	113.48	5,781
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

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