iShares China Large-Cap ETF (AU) (IZZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

40.49

+1.17

(+2.98%)

At close: 03:59PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	39.71	40.73	39.42	40.49	40.49	97,041
01 May 2024	39.45	39.49	39.30	39.32	39.32	44,560
30 Apr 2024	39.84	40.08	39.08	39.76	39.76	37,109
29 Apr 2024	39.88	40.23	39.50	39.72	39.72	37,653
26 Apr 2024	39.24	39.97	38.99	39.85	39.85	47,426
24 Apr 2024	38.30	39.29	38.30	38.78	38.78	45,235
23 Apr 2024	37.92	38.29	37.61	38.14	38.14	25,384
22 Apr 2024	37.50	37.91	37.41	37.68	37.68	84,814
19 Apr 2024	37.45	37.49	36.97	37.04	37.04	61,775
18 Apr 2024	36.91	37.55	36.82	37.38	37.38	65,282
17 Apr 2024	36.42	37.09	36.42	36.91	36.91	13,412
16 Apr 2024	37.35	37.57	37.02	37.19	37.19	26,691
15 Apr 2024	37.02	37.45	36.76	37.35	37.35	40,294
12 Apr 2024	37.83	37.85	37.36	37.60	37.60	25,750
11 Apr 2024	37.36	38.05	37.36	37.90	37.90	30,197
10 Apr 2024	37.08	37.69	36.95	37.40	37.40	28,102
09 Apr 2024	36.76	37.21	36.69	36.89	36.89	27,374
08 Apr 2024	36.88	37.23	36.46	36.76	36.76	30,303
05 Apr 2024	37.30	37.30	36.28	36.53	36.53	31,546
04 Apr 2024	37.54	37.54	37.23	37.23	37.23	283,648
03 Apr 2024	38.00	38.00	37.31	37.42	37.42	220,816
02 Apr 2024	37.21	38.14	37.21	38.06	38.06	50,631
28 Mar 2024	36.69	37.19	36.35	37.13	37.13	29,099
27 Mar 2024	36.70	36.80	36.35	36.58	36.58	23,611
26 Mar 2024	36.44	36.80	36.40	36.50	36.50	66,360
25 Mar 2024	36.42	36.72	36.40	36.63	36.63	17,108
22 Mar 2024	36.81	36.81	36.03	36.14	36.14	33,740
21 Mar 2024	36.70	37.12	36.56	36.79	36.79	39,225
20 Mar 2024	36.60	36.83	36.35	36.63	36.63	18,684
19 Mar 2024	36.63	36.86	36.46	36.61	36.61	36,905
18 Mar 2024	36.43	37.00	36.42	36.86	36.86	55,777
15 Mar 2024	36.86	36.94	36.37	36.40	36.40	43,976
14 Mar 2024	37.88	37.88	37.09	37.13	37.13	130,748
13 Mar 2024	37.00	37.57	37.00	37.40	37.40	45,015
12 Mar 2024	36.14	36.95	36.09	36.95	36.95	70,308
11 Mar 2024	35.69	36.12	35.38	36.06	36.06	56,369
08 Mar 2024	35.61	35.77	35.21	35.55	35.55	28,608
07 Mar 2024	35.97	36.13	35.61	35.61	35.61	95,173
06 Mar 2024	35.61	36.55	35.43	36.49	36.49	53,966
05 Mar 2024	36.84	36.84	35.70	35.77	35.77	97,077
04 Mar 2024	36.75	37.12	36.32	36.56	36.56	63,697
01 Mar 2024	36.46	36.80	35.66	36.72	36.72	116,142
29 Feb 2024	36.30	36.79	36.19	36.76	36.76	103,002
28 Feb 2024	36.91	37.35	36.81	37.18	37.18	117,227
27 Feb 2024	36.60	36.76	36.24	36.53	36.53	81,937
26 Feb 2024	36.91	36.93	36.47	36.55	36.55	99,735
23 Feb 2024	36.80	37.13	36.36	36.92	36.92	378,415
22 Feb 2024	36.40	36.40	35.95	36.19	36.19	68,693
21 Feb 2024	35.11	36.52	34.94	36.46	36.46	181,363
20 Feb 2024	35.10	35.57	34.96	35.02	35.02	222,274
19 Feb 2024	35.50	35.50	35.00	35.10	35.10	72,790
16 Feb 2024	34.86	35.45	34.63	35.19	35.19	49,508
15 Feb 2024	34.59	34.99	34.33	34.73	34.73	196,372
14 Feb 2024	34.67	34.67	33.80	34.34	34.34	44,906
13 Feb 2024	34.17	35.15	34.17	35.05	35.05	52,459
12 Feb 2024	33.95	34.50	33.95	34.29	34.29	37,233
09 Feb 2024	34.60	34.60	33.81	34.20	34.20	48,773
08 Feb 2024	35.09	35.09	34.49	34.63	34.63	64,172
07 Feb 2024	35.01	35.67	34.83	35.10	35.10	141,219
06 Feb 2024	33.77	34.63	33.72	34.63	34.63	29,589
05 Feb 2024	33.30	33.67	33.02	33.51	33.51	65,216
02 Feb 2024	33.59	33.89	33.10	33.10	33.10	46,778
01 Feb 2024	33.01	33.71	32.92	33.59	33.59	66,666
31 Jan 2024	33.11	33.52	32.94	33.01	33.01	76,517
30 Jan 2024	34.33	34.33	33.23	33.70	33.70	70,241
29 Jan 2024	34.39	34.71	34.28	34.38	34.38	58,417
25 Jan 2024	34.49	34.80	33.92	34.76	34.76	91,595
24 Jan 2024	33.17	33.73	33.08	33.11	33.11	73,664
23 Jan 2024	31.96	32.92	31.83	32.59	32.59	72,964
22 Jan 2024	32.87	32.96	31.63	31.77	31.77	33,236
19 Jan 2024	32.86	32.98	32.51	32.54	32.54	23,861
18 Jan 2024	32.91	32.92	32.50	32.85	32.85	28,767
17 Jan 2024	33.59	33.60	32.75	32.90	32.90	35,264
16 Jan 2024	33.91	34.22	33.56	33.62	33.62	41,280
15 Jan 2024	34.26	34.31	34.04	34.04	34.04	6,054
12 Jan 2024	34.15	34.37	33.99	34.26	34.26	18,001
11 Jan 2024	34.10	34.10	33.50	34.09	34.09	20,053
10 Jan 2024	33.92	33.94	33.53	33.89	33.89	11,489
09 Jan 2024	34.27	34.29	33.80	33.91	33.91	39,555
08 Jan 2024	35.00	35.00	33.92	34.01	34.01	34,309
05 Jan 2024	34.90	35.30	34.74	35.00	35.00	22,013
04 Jan 2024	34.55	35.43	34.55	34.81	34.81	10,568
03 Jan 2024	34.72	34.72	34.34	34.56	34.56	26,150
02 Jan 2024	35.56	35.56	34.64	34.72	34.72	25,902
02 Jan 2024	0.731763 Dividend
29 Dec 2023	35.61	35.81	35.53	35.56	34.83	14,267
28 Dec 2023	35.25	35.33	34.57	35.33	34.60	22,848
27 Dec 2023	34.86	34.90	34.31	34.55	33.84	21,972
22 Dec 2023	35.27	35.68	34.46	34.46	33.75	36,485
21 Dec 2023	35.00	35.43	34.68	35.27	34.54	38,672
20 Dec 2023	35.64	35.79	35.41	35.53	34.80	50,097
19 Dec 2023	35.80	35.90	35.35	35.52	34.79	25,303
18 Dec 2023	36.40	36.40	35.81	35.82	35.08	30,945
15 Dec 2023	35.80	36.58	35.80	36.24	35.49	29,804
14 Dec 2023	36.13	36.13	35.32	35.41	34.68	64,469
13 Dec 2023	36.39	36.60	36.09	36.13	35.39	39,981
12 Dec 2023	35.50	36.36	35.50	36.30	35.55	9,530
11 Dec 2023	36.12	36.33	35.32	35.51	34.78	27,574
08 Dec 2023	36.43	36.44	35.82	36.21	35.46	14,599
07 Dec 2023	36.62	36.71	36.05	36.34	35.59	14,064
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6546+0.0019(+0.29%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.90-0.10(-0.13%)

GOLD2,312.10+1.10(+0.05%)

Bitcoin AUD90,673.98+3,710.20(+4.27%)

iShares China Large-Cap ETF (AU) (IZZ.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6546
+0.0019(+0.29%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.90
-0.10(-0.13%)

GOLD
2,312.10
+1.10(+0.05%)

Bitcoin AUD
90,673.98
+3,710.20(+4.27%)