Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Am Msci China (LCCN)
Am Msci China (LCCN) Historical

LCCN Am Msci China

15.334

-0.098 (-0.64%)

Jul 18 2024 - Closed

Delayed by 15 minutes

LCCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	15.432	-0.11	-0.68%	15.472	15.544	15.432	19,087
Jul 16 2024	15.538	-0.13	-0.80%	15.506	15.538	15.454	53,714
Jul 15 2024	15.663	-0.28	-1.76%	15.766	15.766	15.658	15,876
Jul 12 2024	15.944	0.18	1.15%	15.984	15.996	15.944	126,861
Jul 11 2024	15.762	0.31	2.01%	15.634	15.762	15.634	2,526
Jul 10 2024	15.451	0.04	0.28%	15.451	15.451	15.451	519
Jul 09 2024	15.408	0.10	0.68%	15.408	15.408	15.408	4
Jul 08 2024	15.304	-0.11	-0.70%	15.30	15.32	15.30	13,438
Jul 05 2024	15.412	-0.21	-1.36%	15.40	15.412	15.40	213
Jul 04 2024	15.625	-0.05	-0.34%	15.625	15.625	15.625	9
Jul 03 2024	15.678	0.30	1.95%	15.532	15.678	15.532	11,786
Jul 02 2024	15.378	0.01	0.09%	15.316	15.378	15.316	100
Jul 01 2024	15.364	0.04	0.27%	15.358	15.364	15.296	147
Jun 28 2024	15.323	0.03	0.20%	15.386	15.386	15.323	446
Jun 27 2024	15.293	-0.26	-1.67%	15.38	15.394	15.293	7,157
Jun 26 2024	15.552	0.02	0.12%	15.624	15.626	15.552	7,192
Jun 25 2024	15.533	-0.22	-1.40%	15.614	15.614	15.533	304
Jun 24 2024	15.754	0.17	1.08%	15.602	15.754	15.602	825
Jun 21 2024	15.586	-0.12	-0.78%	15.62	15.62	15.586	200
Jun 20 2024	15.709	-0.28	-1.73%	15.709	15.709	15.709	16,203
Jun 19 2024	15.985	0.26	1.64%	16.00	16.00	15.985	28,589
Jun 18 2024	15.727	0.04	0.27%	15.727	15.727	15.727	0
Jun 17 2024	15.684	0.05	0.35%	15.684	15.684	15.684	361
Jun 14 2024	15.629	-0.06	-0.39%	15.629	15.629	15.629	0
Jun 13 2024	15.69	-0.08	-0.49%	15.69	15.69	15.69	2
Jun 12 2024	15.768	0.11	0.69%	15.728	15.768	15.728	65
Jun 11 2024	15.66	-0.14	-0.89%	15.66	15.66	15.66	3,572
Jun 10 2024	15.801	0.02	0.15%	15.77	15.801	15.77	37
Jun 07 2024	15.778	-0.23	-1.46%	15.846	15.846	15.778	968
Jun 06 2024	16.012	0.04	0.25%	15.948	16.012	15.948	63
Jun 05 2024	15.972	0.08	0.53%	15.972	15.972	15.972	0
Jun 04 2024	15.888	0.12	0.79%	16.012	16.012	15.888	527
Jun 03 2024	15.764	0.12	0.75%	15.938	15.938	15.764	2,676
May 31 2024	15.646	-0.38	-2.40%	15.716	15.718	15.646	13,110
May 30 2024	16.03	0.08	0.50%	15.806	16.03	15.806	1,479
May 29 2024	15.95	-0.23	-1.40%	15.964	15.964	15.92	1,716
May 28 2024	16.176	0.03	0.20%	16.302	16.302	16.176	83
May 24 2024	16.144	-0.16	-0.95%	16.072	16.144	16.072	180
May 23 2024	16.299	-0.22	-1.30%	16.299	16.299	16.299	0
May 22 2024	16.514	-0.13	-0.78%	16.574	16.574	16.514	312
May 21 2024	16.644	-0.28	-1.63%	16.598	16.656	16.598	33,240
May 20 2024	16.92	-0.21	-1.23%	16.984	16.984	16.912	13,960
May 17 2024	17.13	0.25	1.48%	16.892	17.13	16.892	13,091
May 16 2024	16.88	0.25	1.50%	16.718	16.9294	16.716	17,302
May 15 2024	16.63	0.10	0.60%	16.62	16.63	16.504	34,524
May 14 2024	16.53	-0.06	-0.36%	16.486	16.544	16.412	16,569
May 13 2024	16.589	0.34	2.10%	16.428	16.598	16.408	30,016
May 10 2024	16.247	0.13	0.83%	16.196	16.34	16.196	6,583
May 09 2024	16.114	0.35	2.25%	16.096	16.114	16.096	403
May 08 2024	15.76	-0.18	-1.15%	15.652	15.76	15.652	4,314
May 07 2024	15.944	-0.05	-0.31%	15.962	15.962	15.894	38,812
May 03 2024	15.993	0.21	1.32%	15.934	16.012	15.934	5,610
May 02 2024	15.784	0.57	3.77%	15.638	15.784	15.638	39,635
May 01 2024	15.211	0.04	0.28%	15.211	15.211	15.211	1
Apr 30 2024	15.168	-0.16	-1.06%	15.292	15.292	15.168	1,357
Apr 29 2024	15.331	0.11	0.75%	15.362	15.362	15.331	684
Apr 26 2024	15.217	0.31	2.10%	15.324	15.324	15.217	10,472
Apr 25 2024	14.904	0.07	0.45%	14.824	14.904	14.806	5,073
Apr 24 2024	14.837	0.21	1.46%	14.912	14.95	14.837	8,546
Apr 23 2024	14.623	0.25	1.76%	14.60	14.623	14.58	8,210
Apr 22 2024	14.37	0.19	1.33%	14.312	14.382	14.312	12,761
Apr 19 2024	14.182	-0.09	-0.62%	14.118	14.182	14.118	8,354

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions