iShares China Large-Cap ETF (ASX:IZZ)
Australia
· Delayed Price · Currency is AUD 51.41
+0.85 (1.68%)
At close: Mar 6, 2026
ASX:IZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.50 | 51.51 | 50.11 | 51.41 | 51.41 | 1.68% | 170,472 |
| Mar 5, 2026 | 50.93 | 51.33 | 50.56 | 50.56 | 50.56 | 0.54% | 422,848 |
| Mar 4, 2026 | 51.10 | 51.99 | 50.15 | 50.29 | 50.29 | -1.59% | 38,768 |
| Mar 3, 2026 | 51.00 | 51.61 | 50.98 | 51.10 | 51.10 | 0.39% | 21,529 |
| Mar 2, 2026 | 51.86 | 52.73 | 50.79 | 50.90 | 50.90 | -2.71% | 51,343 |
| Feb 27, 2026 | 52.52 | 52.52 | 51.95 | 52.32 | 52.32 | -0.38% | 29,776 |
| Feb 26, 2026 | 53.70 | 53.98 | 52.47 | 52.52 | 52.52 | -2.11% | 33,431 |
| Feb 25, 2026 | 53.67 | 54.24 | 53.64 | 53.65 | 53.65 | 0.02% | 12,378 |
| Feb 24, 2026 | 54.43 | 54.77 | 53.56 | 53.64 | 53.64 | -0.87% | 17,195 |
| Feb 23, 2026 | 54.60 | 55.50 | 54.09 | 54.11 | 54.11 | 0.13% | 31,503 |
| Feb 20, 2026 | 54.55 | 54.98 | 53.63 | 54.04 | 54.04 | -1.71% | 19,603 |
| Feb 19, 2026 | 54.50 | 55.00 | 54.50 | 54.98 | 54.98 | 1.05% | 17,981 |
| Feb 18, 2026 | 54.20 | 55.08 | 54.19 | 54.41 | 54.41 | 0.61% | 18,055 |
| Feb 17, 2026 | 54.90 | 55.11 | 54.08 | 54.08 | 54.08 | 0.52% | 21,395 |
| Feb 16, 2026 | 53.67 | 54.27 | 53.44 | 53.80 | 53.80 | 0.22% | 26,321 |
| Feb 13, 2026 | 54.94 | 55.12 | 53.64 | 53.68 | 53.68 | -1.01% | 29,953 |
| Feb 12, 2026 | 55.22 | 55.89 | 54.23 | 54.23 | 54.23 | -1.63% | 20,290 |
| Feb 11, 2026 | 55.60 | 55.90 | 55.09 | 55.13 | 55.13 | -0.25% | 102,781 |
| Feb 10, 2026 | 55.15 | 55.91 | 55.12 | 55.27 | 55.27 | 0.27% | 19,162 |
| Feb 9, 2026 | 54.66 | 55.91 | 54.62 | 55.12 | 55.12 | 0.95% | 24,298 |
| Feb 6, 2026 | 54.44 | 55.25 | 54.00 | 54.60 | 54.60 | -0.04% | 22,233 |
| Feb 5, 2026 | 54.48 | 54.83 | 54.28 | 54.62 | 54.62 | 0.09% | 37,450 |
| Feb 4, 2026 | 54.95 | 55.10 | 54.37 | 54.57 | 54.57 | -0.69% | 31,280 |
| Feb 3, 2026 | 56.70 | 57.29 | 54.68 | 54.95 | 54.95 | -1.35% | 42,930 |
| Feb 2, 2026 | 56.98 | 56.98 | 55.70 | 55.70 | 55.70 | -2.25% | 90,349 |
| Jan 30, 2026 | 57.46 | 57.72 | 56.93 | 56.98 | 56.98 | -0.70% | 19,891 |
| Jan 29, 2026 | 57.38 | 57.75 | 57.01 | 57.38 | 57.38 | -0.62% | 18,943 |
| Jan 28, 2026 | 56.70 | 57.75 | 56.54 | 57.74 | 57.74 | 1.30% | 22,912 |
| Jan 27, 2026 | 56.89 | 57.25 | 56.50 | 57.00 | 57.00 | 0.18% | 35,061 |
| Jan 23, 2026 | 57.11 | 57.56 | 56.90 | 56.90 | 56.90 | -0.21% | 31,027 |
| Jan 22, 2026 | 57.61 | 58.20 | 56.97 | 57.02 | 57.02 | -0.89% | 43,437 |
| Jan 21, 2026 | 58.00 | 58.00 | 57.22 | 57.53 | 57.53 | -0.29% | 35,466 |
| Jan 20, 2026 | 58.41 | 59.35 | 57.46 | 57.70 | 57.70 | -0.89% | 54,006 |
| Jan 19, 2026 | 58.50 | 58.63 | 58.03 | 58.22 | 58.22 | -0.63% | 46,175 |
| Jan 16, 2026 | 60.00 | 60.00 | 58.53 | 58.59 | 58.59 | -0.93% | 19,131 |
| Jan 15, 2026 | 60.00 | 60.00 | 59.08 | 59.14 | 59.14 | -0.61% | 39,995 |
| Jan 14, 2026 | 59.99 | 59.99 | 59.50 | 59.50 | 59.50 | 0.24% | 43,092 |
| Jan 13, 2026 | 59.42 | 60.00 | 59.03 | 59.36 | 59.36 | 2.19% | 56,247 |
| Jan 12, 2026 | 58.04 | 58.96 | 57.99 | 58.09 | 58.09 | 0.52% | 33,584 |
| Jan 9, 2026 | 58.11 | 58.46 | 57.75 | 57.79 | 57.79 | 0.09% | 27,222 |
| Jan 8, 2026 | 58.10 | 59.09 | 57.60 | 57.74 | 57.74 | -0.53% | 31,424 |
| Jan 7, 2026 | 58.95 | 59.99 | 58.05 | 58.05 | 58.05 | -2.17% | 29,059 |
| Jan 6, 2026 | 58.81 | 59.50 | 58.74 | 59.34 | 59.34 | 1.07% | 25,401 |
| Jan 5, 2026 | 58.80 | 59.38 | 58.58 | 58.71 | 58.71 | 0.77% | 25,208 |
| Jan 2, 2026 | 57.32 | 58.27 | 56.72 | 58.26 | 58.26 | 2.10% | 23,245 |
| Dec 31, 2025 | 57.02 | 57.32 | 56.80 | 57.06 | 57.06 | 0.46% | 10,932 |
| Dec 30, 2025 | 56.98 | 57.14 | 56.72 | 56.80 | 56.80 | -0.47% | 17,390 |
| Dec 29, 2025 | 57.40 | 57.98 | 57.03 | 57.07 | 57.07 | -0.37% | 25,455 |
| Dec 24, 2025 | 57.60 | 57.64 | 57.19 | 57.28 | 56.81 | -0.75% | 21,148 |
| Dec 23, 2025 | 58.11 | 58.20 | 57.71 | 57.71 | 57.24 | -0.55% | 25,978 |
| Dec 22, 2025 | 58.30 | 58.61 | 58.03 | 58.03 | 57.55 | 0.05% | 91,392 |
| Dec 19, 2025 | 57.87 | 58.10 | 57.80 | 58.00 | 57.52 | 1.22% | 20,256 |
| Dec 18, 2025 | 57.97 | 57.97 | 57.30 | 57.30 | 56.83 | -0.05% | 39,475 |
| Dec 17, 2025 | 56.75 | 57.33 | 56.75 | 57.33 | 56.86 | 1.08% | 57,949 |
| Dec 16, 2025 | 57.99 | 58.00 | 56.63 | 56.72 | 56.25 | -2.41% | 40,675 |
| Dec 15, 2025 | 58.34 | 60.19 | 58.07 | 58.12 | 57.64 | -0.39% | 18,953 |
| Dec 12, 2025 | 58.25 | 58.39 | 57.90 | 58.35 | 57.87 | 1.25% | 24,679 |
| Dec 11, 2025 | 58.93 | 58.94 | 57.63 | 57.63 | 57.16 | 0.17% | 95,454 |
| Dec 10, 2025 | 58.10 | 58.13 | 57.53 | 57.53 | 57.06 | -0.98% | 50,402 |
| Dec 9, 2025 | 59.17 | 59.17 | 58.10 | 58.10 | 57.62 | -1.41% | 23,063 |
| Dec 8, 2025 | 59.35 | 59.75 | 58.89 | 58.93 | 58.45 | -0.12% | 12,798 |
| Dec 5, 2025 | 58.84 | 59.00 | 58.74 | 59.00 | 58.51 | 1.20% | 40,399 |
| Dec 4, 2025 | 58.88 | 58.88 | 58.30 | 58.30 | 57.82 | -0.99% | 38,149 |
| Dec 3, 2025 | 59.78 | 59.78 | 58.88 | 58.88 | 58.40 | -1.26% | 18,729 |
| Dec 2, 2025 | 59.51 | 60.23 | 59.50 | 59.63 | 59.14 | 0.32% | 15,917 |
| Dec 1, 2025 | 59.60 | 59.92 | 59.34 | 59.44 | 58.95 | -0.20% | 111,105 |
| Nov 28, 2025 | 59.99 | 60.00 | 59.48 | 59.56 | 59.07 | -0.57% | 23,874 |
| Nov 27, 2025 | 60.81 | 60.81 | 59.57 | 59.90 | 59.41 | -0.70% | 23,538 |
| Nov 26, 2025 | 60.45 | 60.82 | 60.19 | 60.32 | 59.82 | -0.17% | 18,128 |
| Nov 25, 2025 | 59.90 | 60.81 | 59.90 | 60.42 | 59.92 | 1.96% | 26,779 |
| Nov 24, 2025 | 59.07 | 59.60 | 58.70 | 59.26 | 58.77 | 0.32% | 34,476 |
| Nov 21, 2025 | 59.67 | 59.67 | 58.67 | 59.07 | 58.58 | -1.50% | 56,772 |
| Nov 20, 2025 | 59.87 | 60.54 | 59.86 | 59.97 | 59.48 | 0.07% | 40,889 |
| Nov 19, 2025 | 60.23 | 60.36 | 59.87 | 59.93 | 59.44 | -0.50% | 28,423 |
| Nov 18, 2025 | 60.23 | 60.80 | 60.23 | 60.23 | 59.73 | -0.45% | 41,193 |
| Nov 17, 2025 | 62.00 | 62.15 | 60.50 | 60.50 | 60.00 | -1.75% | 48,524 |
| Nov 14, 2025 | 61.95 | 62.18 | 61.57 | 61.58 | 61.07 | -0.44% | 34,479 |
| Nov 13, 2025 | 62.25 | 62.69 | 61.80 | 61.85 | 61.34 | -0.47% | 10,582 |
| Nov 12, 2025 | 61.71 | 62.73 | 61.71 | 62.14 | 61.63 | 1.11% | 24,912 |
| Nov 11, 2025 | 61.50 | 62.10 | 61.43 | 61.46 | 60.95 | 0.16% | 25,993 |
| Nov 10, 2025 | 61.01 | 61.49 | 61.00 | 61.36 | 60.86 | 0.21% | 28,350 |
| Nov 7, 2025 | 61.35 | 61.61 | 61.15 | 61.23 | 60.73 | 0.02% | 19,702 |
| Nov 6, 2025 | 60.50 | 61.36 | 60.49 | 61.22 | 60.72 | 1.42% | 15,150 |
| Nov 5, 2025 | 60.10 | 60.42 | 59.66 | 60.36 | 59.86 | -0.49% | 47,479 |
| Nov 4, 2025 | 60.39 | 61.05 | 60.39 | 60.66 | 60.16 | 0.26% | 30,563 |
| Nov 3, 2025 | 60.50 | 60.65 | 60.16 | 60.50 | 60.00 | - | 37,082 |
| Oct 31, 2025 | 60.94 | 61.41 | 60.50 | 60.50 | 60.00 | -0.62% | 33,065 |
| Oct 30, 2025 | 61.63 | 62.16 | 60.88 | 60.88 | 60.38 | -0.60% | 45,683 |
| Oct 29, 2025 | 62.00 | 62.00 | 61.25 | 61.25 | 60.75 | -0.75% | 22,775 |
| Oct 28, 2025 | 62.38 | 62.54 | 61.45 | 61.71 | 61.20 | -0.63% | 40,259 |
| Oct 27, 2025 | 62.15 | 62.86 | 61.78 | 62.10 | 61.59 | 0.86% | 67,315 |
| Oct 24, 2025 | 61.38 | 61.93 | 61.38 | 61.57 | 61.06 | 1.22% | 17,301 |
| Oct 23, 2025 | 61.00 | 61.49 | 60.50 | 60.83 | 60.33 | 0.55% | 16,024 |
| Oct 22, 2025 | 61.99 | 61.99 | 60.44 | 60.50 | 60.00 | -2.06% | 38,633 |
| Oct 21, 2025 | 61.88 | 62.18 | 61.39 | 61.77 | 61.26 | 1.41% | 23,586 |
| Oct 20, 2025 | 60.51 | 61.20 | 60.51 | 60.91 | 60.41 | 1.18% | 53,972 |
| Oct 17, 2025 | 61.31 | 61.49 | 60.20 | 60.20 | 59.70 | -1.21% | 32,029 |
| Oct 16, 2025 | 60.50 | 61.57 | 60.49 | 60.94 | 60.44 | 0.86% | 26,720 |
| Oct 15, 2025 | 60.70 | 60.85 | 59.90 | 60.42 | 59.92 | 0.02% | 28,813 |
| Oct 14, 2025 | 60.15 | 61.15 | 60.15 | 60.41 | 59.91 | 1.99% | 37,405 |