iShares China Large-Cap ETF (ASX:IZZ)
Australia
· Delayed Price · Currency is AUD 51.04
+0.94 (1.88%)
Apr 29, 2026, 4:10 PM AEST
ASX:IZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.77 | 50.77 | 50.16 | 50.19 | - | -1.32% | 17,903 |
| Apr 27, 2026 | 51.60 | 51.60 | 50.84 | 50.86 | 50.86 | -0.84% | 29,960 |
| Apr 24, 2026 | 51.40 | 51.40 | 50.73 | 51.29 | 51.29 | 0.27% | 23,159 |
| Apr 23, 2026 | 51.79 | 51.79 | 51.00 | 51.15 | 51.15 | -0.56% | 20,007 |
| Apr 22, 2026 | 52.60 | 52.60 | 51.43 | 51.44 | 51.44 | -1.34% | 19,444 |
| Apr 21, 2026 | 52.50 | 52.50 | 52.01 | 52.14 | 52.14 | -0.10% | 29,439 |
| Apr 20, 2026 | 51.70 | 52.48 | 51.58 | 52.19 | 52.19 | 1.10% | 27,503 |
| Apr 17, 2026 | 52.00 | 52.24 | 51.41 | 51.62 | 51.62 | -0.33% | 24,870 |
| Apr 16, 2026 | 51.30 | 51.91 | 51.17 | 51.79 | 51.79 | 2.55% | 48,898 |
| Apr 15, 2026 | 51.75 | 51.75 | 50.50 | 50.50 | 50.50 | - | 19,052 |
| Apr 14, 2026 | 51.15 | 51.30 | 50.50 | 50.50 | 50.50 | -0.96% | 17,722 |
| Apr 13, 2026 | 51.16 | 51.16 | 50.70 | 50.99 | 50.99 | -0.33% | 41,348 |
| Apr 10, 2026 | 51.18 | 51.50 | 51.00 | 51.16 | 51.16 | -0.04% | 18,269 |
| Apr 9, 2026 | 51.98 | 51.98 | 50.97 | 51.18 | 51.18 | -0.16% | 53,672 |
| Apr 8, 2026 | 51.02 | 51.38 | 50.85 | 51.26 | 51.26 | 1.24% | 70,215 |
| Apr 7, 2026 | 50.60 | 51.26 | 50.38 | 50.63 | 50.63 | -0.06% | 43,692 |
| Apr 2, 2026 | 51.40 | 51.53 | 50.66 | 50.66 | 50.66 | -1.42% | 95,114 |
| Apr 1, 2026 | 50.64 | 52.28 | 50.64 | 51.39 | 51.39 | 1.56% | 224,426 |
| Mar 31, 2026 | 50.98 | 51.28 | 50.60 | 50.60 | 50.60 | -0.35% | 22,368 |
| Mar 30, 2026 | 51.10 | 51.10 | 50.10 | 50.78 | 50.78 | -0.57% | 23,829 |
| Mar 27, 2026 | 51.00 | 51.23 | 50.48 | 51.07 | 51.07 | 1.11% | 14,711 |
| Mar 26, 2026 | 50.26 | 51.79 | 50.26 | 50.51 | 50.51 | 0.22% | 20,788 |
| Mar 25, 2026 | 51.00 | 51.44 | 50.40 | 50.40 | 50.40 | 0.78% | 46,565 |
| Mar 24, 2026 | 49.75 | 50.47 | 49.65 | 50.01 | 50.01 | 1.13% | 33,260 |
| Mar 23, 2026 | 50.39 | 50.39 | 49.31 | 49.45 | 49.45 | -2.04% | 52,448 |
| Mar 20, 2026 | 51.00 | 51.00 | 50.48 | 50.48 | 50.48 | -2.09% | 41,545 |
| Mar 19, 2026 | 51.00 | 51.71 | 50.37 | 51.56 | 51.56 | 0.12% | 43,540 |
| Mar 18, 2026 | 52.42 | 52.42 | 51.47 | 51.50 | 51.50 | -1.60% | 22,350 |
| Mar 17, 2026 | 52.15 | 52.81 | 51.80 | 52.34 | 52.34 | 0.27% | 25,279 |
| Mar 16, 2026 | 51.25 | 52.22 | 51.24 | 52.20 | 52.20 | 1.73% | 21,168 |
| Mar 13, 2026 | 51.44 | 51.45 | 50.71 | 51.31 | 51.31 | 1.72% | 24,773 |
| Mar 12, 2026 | 50.76 | 50.80 | 50.33 | 50.44 | 50.44 | -0.51% | 21,182 |
| Mar 11, 2026 | 51.79 | 51.79 | 50.70 | 50.70 | 50.70 | -1.21% | 35,448 |
| Mar 10, 2026 | 50.86 | 51.57 | 50.86 | 51.32 | 51.32 | 1.26% | 23,690 |
| Mar 9, 2026 | 51.41 | 51.42 | 50.00 | 50.68 | 50.68 | -1.42% | 54,870 |
| 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 |