Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,004.89 -3,310.25 (-5.15%) CMC Crypto 200
1,262.58 -47.14 (-3.60%)
iShares China Large Cap UCITS ETF USD (Dist) (FXC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 12:36PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 71.29 | 71.93 | 70.90 | 71.65 | 71.65 | 4,737 |
| 21 Jun 2024 | 71.96 | 72.25 | 71.60 | 71.60 | 71.60 | 3,657 |
| 20 Jun 2024 | 72.82 | 73.01 | 72.17 | 72.23 | 72.23 | 16,376 |
| 19 Jun 2024 | 72.95 | 73.32 | 72.92 | 73.03 | 73.03 | 7,914 |
| 18 Jun 2024 | 71.04 | 71.40 | 70.95 | 71.28 | 71.28 | 1,154 |
| 17 Jun 2024 | 71.19 | 71.36 | 70.85 | 71.04 | 71.04 | 6,477 |
| 14 Jun 2024 | 71.30 | 71.37 | 70.68 | 70.75 | 70.75 | 2,818 |
| 13 Jun 2024 | 70.86 | 71.10 | 70.68 | 70.80 | 70.80 | 5,983 |
| 12 Jun 2024 | 71.11 | 71.11 | 70.58 | 70.98 | 70.98 | 3,848 |
| 11 Jun 2024 | 71.74 | 71.87 | 71.44 | 71.47 | 71.47 | 1,365 |
| 10 Jun 2024 | 71.34 | 71.87 | 71.30 | 71.87 | 71.87 | 4,554 |
| 07 Jun 2024 | 71.39 | 71.56 | 71.06 | 71.38 | 71.38 | 2,972 |
| 06 Jun 2024 | 71.71 | 72.19 | 71.70 | 71.95 | 71.95 | 11,575 |
| 05 Jun 2024 | 71.64 | 71.91 | 71.52 | 71.84 | 71.84 | 1,592 |
| 04 Jun 2024 | 71.63 | 71.78 | 71.11 | 71.17 | 71.17 | 2,681 |
| 03 Jun 2024 | 71.50 | 71.80 | 70.64 | 70.90 | 70.90 | 5,461 |
| 31 May 2024 | 71.01 | 71.03 | 69.95 | 70.19 | 70.19 | 10,828 |
| 30 May 2024 | 71.18 | 71.81 | 70.93 | 71.89 | 71.89 | 7,526 |
| 29 May 2024 | 72.12 | 72.12 | 71.70 | 71.92 | 71.92 | 6,411 |
| 28 May 2024 | 73.35 | 73.38 | 72.77 | 72.81 | 72.81 | 19,044 |
| 27 May 2024 | 73.36 | 73.67 | 73.28 | 73.47 | 73.47 | 2,232 |
| 24 May 2024 | 72.90 | 73.15 | 72.73 | 72.90 | 72.90 | 17,155 |
| 23 May 2024 | 74.35 | 74.60 | 73.70 | 73.92 | 73.92 | 17,306 |
| 22 May 2024 | 75.67 | 75.82 | 75.11 | 75.16 | 75.16 | 5,102 |
| 21 May 2024 | 76.06 | 76.28 | 75.64 | 75.95 | 75.95 | 10,518 |
| 20 May 2024 | 77.48 | 78.22 | 77.00 | 77.24 | 77.24 | 13,471 |
| 17 May 2024 | 77.28 | 78.50 | 77.26 | 78.33 | 78.33 | 11,418 |
| 16 May 2024 | 76.01 | 77.30 | 76.01 | 77.06 | 77.06 | 15,236 |
| 15 May 2024 | 74.84 | 75.45 | 74.71 | 75.43 | 75.43 | 8,915 |
| 14 May 2024 | 75.44 | 75.79 | 74.77 | 75.05 | 75.05 | 27,377 |
| 13 May 2024 | 75.13 | 76.14 | 74.97 | 76.00 | 76.00 | 15,118 |
| 10 May 2024 | 74.35 | 74.97 | 74.27 | 74.48 | 74.48 | 8,832 |
| 09 May 2024 | 72.92 | 73.68 | 72.80 | 73.31 | 73.31 | 10,232 |
| 08 May 2024 | 72.11 | 72.11 | 71.45 | 71.88 | 71.88 | 15,170 |
| 07 May 2024 | 72.61 | 72.71 | 72.12 | 72.44 | 72.44 | 41,423 |
| 06 May 2024 | 73.42 | 73.62 | 73.00 | 73.44 | 73.44 | 5,366 |
| 03 May 2024 | 73.18 | 73.55 | 72.68 | 72.85 | 72.85 | 7,044 |
| 02 May 2024 | 71.40 | 72.59 | 71.33 | 72.59 | 72.59 | 12,735 |
| 30 Apr 2024 | 70.22 | 70.36 | 69.31 | 69.43 | 69.43 | 3,954 |
| 29 Apr 2024 | 70.30 | 70.30 | 69.85 | 70.15 | 70.15 | 7,993 |
| 26 Apr 2024 | 69.85 | 70.10 | 69.77 | 69.81 | 69.81 | 6,954 |
| 25 Apr 2024 | 68.36 | 68.61 | 68.07 | 68.20 | 68.20 | 11,503 |
| 24 Apr 2024 | 68.34 | 68.60 | 68.06 | 68.08 | 68.08 | 9,159 |
| 23 Apr 2024 | 66.79 | 66.98 | 66.62 | 66.84 | 66.84 | 12,615 |
| 22 Apr 2024 | 65.65 | 65.86 | 65.34 | 65.85 | 65.85 | 7,288 |
| 19 Apr 2024 | 64.67 | 65.09 | 64.67 | 65.05 | 65.05 | 3,656 |
| 18 Apr 2024 | 65.08 | 65.45 | 64.90 | 65.38 | 65.38 | 4,173 |
| 17 Apr 2024 | 64.57 | 64.69 | 64.29 | 64.30 | 64.30 | 2,163 |
| 16 Apr 2024 | 64.73 | 64.89 | 64.20 | 64.47 | 64.47 | 8,421 |
| 15 Apr 2024 | 65.75 | 65.75 | 65.38 | 65.57 | 65.57 | 1,905 |
| 12 Apr 2024 | 66.08 | 66.08 | 64.92 | 65.10 | 65.10 | 4,829 |
| 11 Apr 2024 | 66.89 | 66.90 | 66.25 | 66.24 | 66.24 | 5,494 |
| 10 Apr 2024 | 66.21 | 66.36 | 65.63 | 65.64 | 65.64 | 8,497 |
| 09 Apr 2024 | 64.85 | 65.26 | 64.74 | 65.29 | 65.29 | 3,360 |
| 08 Apr 2024 | 64.73 | 65.13 | 64.56 | 65.02 | 65.02 | 5,149 |
| 05 Apr 2024 | 64.69 | 64.73 | 64.38 | 64.51 | 64.51 | 9,459 |
| 04 Apr 2024 | 65.30 | 65.56 | 65.17 | 65.34 | 65.34 | 11,880 |
| 03 Apr 2024 | 65.27 | 65.31 | 64.98 | 65.16 | 65.16 | 8,671 |
| 02 Apr 2024 | 65.97 | 66.38 | 65.82 | 66.25 | 66.25 | 15,958 |
| 28 Mar 2024 | 64.08 | 64.59 | 64.00 | 64.52 | 64.52 | 6,746 |
| 27 Mar 2024 | 63.23 | 63.58 | 63.06 | 63.43 | 63.43 | 2,127 |
| 26 Mar 2024 | 64.22 | 64.22 | 63.58 | 63.76 | 63.76 | 12,114 |
| 25 Mar 2024 | 63.33 | 63.47 | 63.03 | 63.12 | 63.12 | 2,540 |
| 22 Mar 2024 | 63.37 | 63.48 | 63.10 | 63.35 | 63.35 | 7,247 |
| 21 Mar 2024 | 64.46 | 64.46 | 63.91 | 64.10 | 64.10 | 1,711 |
| 20 Mar 2024 | 63.31 | 63.90 | 63.31 | 63.80 | 63.80 | 1,923 |
| 19 Mar 2024 | 63.52 | 63.65 | 63.21 | 63.65 | 63.65 | 4,464 |
| 18 Mar 2024 | 64.15 | 64.15 | 63.74 | 63.89 | 63.89 | 4,509 |
| 15 Mar 2024 | 63.88 | 64.08 | 63.61 | 63.87 | 63.87 | 28,100 |
| 14 Mar 2024 | 64.62 | 64.62 | 63.92 | 63.92 | 63.92 | 34,291 |
| 13 Mar 2024 | 64.96 | 65.58 | 64.89 | 65.26 | 65.26 | 5,626 |
| 12 Mar 2024 | 64.79 | 65.25 | 64.52 | 64.80 | 64.80 | 16,881 |
| 11 Mar 2024 | 62.60 | 63.68 | 62.60 | 63.49 | 63.49 | 11,190 |
| 08 Mar 2024 | 61.62 | 61.86 | 61.56 | 61.65 | 61.65 | 6,109 |
| 07 Mar 2024 | 61.67 | 61.85 | 61.37 | 61.52 | 61.52 | 4,630 |
| 06 Mar 2024 | 62.46 | 62.95 | 62.46 | 62.58 | 62.58 | 4,301 |
| 05 Mar 2024 | 61.49 | 61.68 | 61.16 | 61.31 | 61.31 | 4,079 |
| 04 Mar 2024 | 63.21 | 63.30 | 62.26 | 62.27 | 62.27 | 4,415 |
| 01 Mar 2024 | 63.67 | 63.83 | 63.43 | 63.83 | 63.83 | 2,458 |
| 29 Feb 2024 | 63.21 | 63.21 | 62.37 | 62.40 | 62.40 | 10,085 |
| 28 Feb 2024 | 63.49 | 63.51 | 62.62 | 62.60 | 62.60 | 10,932 |
| 27 Feb 2024 | 64.37 | 64.77 | 64.20 | 64.67 | 64.67 | 25,526 |
| 26 Feb 2024 | 63.64 | 63.94 | 63.53 | 63.64 | 63.64 | 11,011 |
| 23 Feb 2024 | 64.08 | 64.46 | 63.95 | 64.19 | 64.19 | 13,721 |
| 22 Feb 2024 | 63.64 | 63.92 | 63.20 | 63.34 | 63.34 | 9,690 |
| 21 Feb 2024 | 62.83 | 63.23 | 62.70 | 62.82 | 62.82 | 14,880 |
| 20 Feb 2024 | 61.49 | 61.80 | 61.00 | 61.13 | 61.13 | 3,788 |
| 19 Feb 2024 | 61.30 | 61.58 | 61.19 | 61.52 | 61.52 | 6,966 |
| 16 Feb 2024 | 62.06 | 62.38 | 61.93 | 62.02 | 62.02 | 20,633 |
| 15 Feb 2024 | 60.73 | 60.94 | 60.60 | 60.82 | 60.82 | 5,651 |
| 14 Feb 2024 | 60.60 | 60.98 | 60.36 | 60.50 | 60.50 | 5,348 |
| 13 Feb 2024 | 61.00 | 61.30 | 59.86 | 59.89 | 59.89 | 12,934 |
| 12 Feb 2024 | 59.58 | 61.52 | 59.58 | 60.88 | 60.88 | 5,836 |
| 09 Feb 2024 | 59.25 | 59.28 | 58.70 | 59.14 | 59.14 | 9,049 |
| 08 Feb 2024 | 59.95 | 59.97 | 59.42 | 59.55 | 59.55 | 3,425 |
| 07 Feb 2024 | 60.74 | 61.84 | 60.46 | 60.54 | 60.54 | 8,070 |
| 06 Feb 2024 | 61.10 | 61.78 | 60.69 | 61.72 | 61.72 | 14,551 |
| 05 Feb 2024 | 58.01 | 58.71 | 58.01 | 58.67 | 58.67 | 5,240 |
| 02 Feb 2024 | 57.55 | 57.58 | 57.08 | 57.14 | 57.14 | 4,341 |
| 01 Feb 2024 | 58.41 | 58.69 | 58.00 | 58.21 | 58.21 | 10,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.