Invesco Markets II IVZ Elwood Blockchain Ucits ETF GBX
(BCHN)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$116.18
|
$116.18
|
$112.70
|
$115.62
|
8,280
|
|
21/11/2024
|
$117.42
|
$119.92
|
$112.64
|
$115.62
|
6,427
|
|
20/11/2024
|
$116.20
|
$117.64
|
$114.00
|
$114.16
|
3,906
|
|
19/11/2024
|
$113.06
|
$115.12
|
$111.92
|
$115.12
|
4,731
|
|
18/11/2024
|
$112.36
|
$113.92
|
$110.22
|
$113.92
|
15,858
|
|
15/11/2024
|
$111.14
|
$111.14
|
$108.22
|
$110.68
|
18,283
|
|
14/11/2024
|
$112.76
|
$114.16
|
$109.76
|
$110.68
|
19,640
|
|
13/11/2024
|
$116.44
|
$119.98
|
$113.90
|
$116.22
|
7,087
|
|
12/11/2024
|
$121.20
|
$122.10
|
$113.16
|
$116.44
|
12,172
|
|
11/11/2024
|
$113.32
|
$118.00
|
$113.32
|
$116.94
|
14,942
|
|
08/11/2024
|
$107.78
|
$108.16
|
$106.84
|
$106.84
|
8,479
|
|
07/11/2024
|
$103.90
|
$107.56
|
$103.90
|
$107.56
|
37,507
|
|
06/11/2024
|
$101.68
|
$104.76
|
$98.95
|
$104.76
|
9,551
|
|
05/11/2024
|
$97.17
|
$97.17
|
$94.99
|
$97.00
|
7,231
|
|
04/11/2024
|
$94.58
|
$95.04
|
$93.60
|
$94.90
|
6,505
|
|
01/11/2024
|
$95.13
|
$97.78
|
$95.13
|
$96.52
|
11,926
|
|
31/10/2024
|
$99.07
|
$99.43
|
$95.67
|
$96.14
|
5,778
|
|
30/10/2024
|
$101.96
|
$101.96
|
$99.00
|
$100.46
|
770
|
|
29/10/2024
|
$102.12
|
$102.98
|
$101.08
|
$102.12
|
2,079
|
|
28/10/2024
|
$96.80
|
$100.00
|
$96.79
|
$99.88
|
3,446
|
|
25/10/2024
|
$97.90
|
$98.50
|
$96.74
|
$98.10
|
677
|
|
24/10/2024
|
$97.58
|
$99.38
|
$96.15
|
$96.04
|
295
|
|
23/10/2024
|
$98.34
|
$98.34
|
$96.05
|
$96.04
|
1,075
|
|
22/10/2024
|
$98.39
|
$99.41
|
$97.41
|
$98.25
|
2,323
|
|
21/10/2024
|
$99.13
|
$99.97
|
$97.27
|
$97.41
|
4,183
|
|
18/10/2024
|
$97.00
|
$98.15
|
$96.77
|
$97.98
|
1,303
|
|
17/10/2024
|
$96.75
|
$97.48
|
$96.14
|
$97.07
|
13,918
|
|
16/10/2024
|
$94.69
|
$96.68
|
$94.69
|
$96.68
|
2,847
|
|
15/10/2024
|
$94.21
|
$96.73
|
$94.21
|
$96.28
|
1,272
|
|
14/10/2024
|
$93.84
|
$96.19
|
$93.84
|
$96.19
|
5,529
|
|
11/10/2024
|
$89.65
|
$92.80
|
$89.65
|
$91.89
|
2,614
|
|
10/10/2024
|
$91.52
|
$91.52
|
$89.88
|
$90.63
|
678
|
|
09/10/2024
|
$92.63
|
$92.63
|
$90.38
|
$92.17
|
9,060
|
|
08/10/2024
|
$91.90
|
$92.39
|
$90.23
|
$91.59
|
1,235
|
|
07/10/2024
|
$91.85
|
$93.15
|
$91.67
|
$92.29
|
25,541
|
|
04/10/2024
|
$90.00
|
$91.85
|
$89.65
|
$91.85
|
1,863
|
|
03/10/2024
|
$89.59
|
$90.34
|
$88.85
|
$89.14
|
353
|
|
02/10/2024
|
$90.24
|
$90.24
|
$88.28
|
$89.12
|
962
|
|
01/10/2024
|
$92.74
|
$92.76
|
$88.91
|
$90.32
|
1,047
|
|
30/09/2024
|
$93.52
|
$93.52
|
$92.07
|
$92.39
|
1,852
|
|
27/09/2024
|
$94.12
|
$94.56
|
$93.14
|
$93.85
|
962
|
|
26/09/2024
|
$91.01
|
$94.05
|
$91.01
|
$94.05
|
4,747
|
|
25/09/2024
|
$90.46
|
$92.00
|
$90.46
|
$91.39
|
1,085
|
|
24/09/2024
|
$89.91
|
$90.27
|
$89.49
|
$89.70
|
3,658
|
|
23/09/2024
|
$89.39
|
$89.61
|
$88.63
|
$89.42
|
1,116
|
|
20/09/2024
|
$89.00
|
$89.00
|
$87.84
|
$88.15
|
3,917
|
|
19/09/2024
|
$88.40
|
$89.57
|
$88.40
|
$89.47
|
1,065
|
|
18/09/2024
|
$87.13
|
$87.13
|
$86.45
|
$86.82
|
464
|
|
17/09/2024
|
$86.91
|
$87.31
|
$86.57
|
$87.28
|
1,436
|
|
16/09/2024
|
$86.90
|
$87.10
|
$86.09
|
$86.55
|
2,323
|
|
13/09/2024
|
$86.11
|
$87.10
|
$85.87
|
$85.44
|
292
|
|
12/09/2024
|
$86.07
|
$86.07
|
$84.76
|
$85.44
|
504
|
|
11/09/2024
|
$84.00
|
$84.23
|
$82.31
|
$83.10
|
546
|
|
10/09/2024
|
$84.37
|
$84.37
|
$82.37
|
$83.44
|
932
|
|
09/09/2024
|
$82.14
|
$82.66
|
$82.07
|
$82.36
|
532
|
|
06/09/2024
|
$85.21
|
$85.21
|
$81.41
|
$81.66
|
783
|
|
05/09/2024
|
$83.97
|
$86.24
|
$83.97
|
$84.03
|
401
|
|
04/09/2024
|
$84.39
|
$85.72
|
$83.74
|
$85.11
|
6,631
|
|
03/09/2024
|
$89.27
|
$89.75
|
$86.47
|
$86.49
|
379
|
|
02/09/2024
|
$88.85
|
$89.28
|
$88.51
|
$89.24
|
3,314
|
|
30/08/2024
|
$90.40
|
$90.67
|
$89.24
|
$89.24
|
6,351
|
|
29/08/2024
|
$90.01
|
$91.93
|
$89.22
|
$91.93
|
856
|
|
28/08/2024
|
$90.92
|
$91.07
|
$89.62
|
$89.61
|
870
|
|
27/08/2024
|
$93.00
|
$93.39
|
$91.19
|
$91.18
|
872
|
|
26/08/2024
|
$92.50
|
$93.37
|
$91.84
|
$92.55
|
2,087
|
|
23/08/2024
|
$92.50
|
$93.37
|
$91.84
|
$92.55
|
2,087
|
|
22/08/2024
|
$92.50
|
$93.37
|
$91.84
|
$92.55
|
2,087
|
|
21/08/2024
|
$91.29
|
$91.73
|
$91.20
|
$91.67
|
1,515
|
|
20/08/2024
|
$92.65
|
$92.74
|
$90.94
|
$91.22
|
1,843
|
|
19/08/2024
|
$89.00
|
$90.94
|
$88.78
|
$90.29
|
2,031
|
|
16/08/2024
|
$89.66
|
$89.72
|
$88.05
|
$88.23
|
712
|
|
15/08/2024
|
$86.51
|
$88.73
|
$86.32
|
$88.46
|
1,413
|
|
14/08/2024
|
$86.84
|
$87.68
|
$86.00
|
$86.35
|
1,703
|
|
13/08/2024
|
$85.92
|
$86.32
|
$85.19
|
$86.32
|
74
|
|
12/08/2024
|
$86.00
|
$86.29
|
$84.71
|
$85.24
|
319
|
|
09/08/2024
|
$87.66
|
$88.29
|
$85.87
|
$85.86
|
574
|
|
08/08/2024
|
$84.73
|
$86.15
|
$83.21
|
$86.14
|
1,386
|
|
07/08/2024
|
$85.63
|
$87.16
|
$84.93
|
$84.93
|
6,116
|
|
06/08/2024
|
$84.71
|
$85.91
|
$82.03
|
$83.09
|
2,872
|
|
05/08/2024
|
$77.18
|
$83.52
|
$75.43
|
$82.34
|
3,392
|
|
02/08/2024
|
$91.44
|
$91.44
|
$86.80
|
$88.59
|
11,433
|
|
01/08/2024
|
$95.98
|
$96.68
|
$93.74
|
$93.74
|
2,654
|
|
31/07/2024
|
$97.32
|
$98.08
|
$96.66
|
$97.79
|
3,191
|
|
30/07/2024
|
$95.91
|
$96.50
|
$94.53
|
$94.84
|
1,094
|
|
29/07/2024
|
$100.56
|
$101.88
|
$96.82
|
$96.82
|
4,217
|
|
26/07/2024
|
$97.84
|
$99.22
|
$96.37
|
$96.12
|
1,402
|
|
25/07/2024
|
$96.96
|
$96.96
|
$94.50
|
$96.12
|
8,873
|
|
24/07/2024
|
$100.42
|
$100.76
|
$99.37
|
$100.20
|
3,901
|
|
23/07/2024
|
$101.98
|
$102.58
|
$101.14
|
$102.42
|
1,817
|
|
22/07/2024
|
$102.28
|
$103.80
|
$101.00
|
$101.14
|
3,515
|
|
19/07/2024
|
$99.72
|
$101.28
|
$98.57
|
$99.97
|
2,103
|
|
18/07/2024
|
$105.26
|
$105.70
|
$100.16
|
$100.42
|
3,737
|
|
17/07/2024
|
$105.82
|
$107.68
|
$103.86
|
$104.46
|
10,851
|
|
16/07/2024
|
$102.20
|
$104.72
|
$101.70
|
$104.60
|
35,283
|
|
15/07/2024
|
$99.74
|
$100.52
|
$98.70
|
$100.34
|
20,353
|
|
12/07/2024
|
$94.08
|
$95.85
|
$94.08
|
$95.85
|
8,686
|
|
11/07/2024
|
$94.41
|
$96.06
|
$94.00
|
$95.07
|
5,032
|
|
10/07/2024
|
$94.80
|
$95.25
|
$94.15
|
$94.48
|
1,794
|
|
09/07/2024
|
$96.10
|
$96.28
|
$94.00
|
$94.03
|
2,211
|
|
08/07/2024
|
$93.03
|
$96.51
|
$93.03
|
$96.33
|
1,589
|
|
05/07/2024
|
$90.94
|
$93.30
|
$90.00
|
$93.29
|
28,172
|
|
04/07/2024
|
$92.89
|
$93.11
|
$91.83
|
$92.17
|
4,457
|
|
03/07/2024
|
$93.45
|
$93.99
|
$92.71
|
$93.99
|
6,367
|
|
02/07/2024
|
$93.89
|
$94.93
|
$93.65
|
$93.86
|
1,129
|
|
01/07/2024
|
$93.99
|
$94.79
|
$92.74
|
$94.79
|
1,952
|
|
28/06/2024
|
$94.38
|
$94.38
|
$92.39
|
$92.71
|
2,167
|
|
27/06/2024
|
$91.79
|
$94.03
|
$91.79
|
$92.53
|
1,604
|
|
26/06/2024
|
$93.76
|
$93.76
|
$92.54
|
$93.04
|
3,624
|
|
25/06/2024
|
$92.30
|
$94.86
|
$91.10
|
$94.86
|
3,951
|
|
24/06/2024
|
$92.41
|
$92.85
|
$90.93
|
$91.92
|
3,194
|
|
21/06/2024
|
$96.34
|
$96.34
|
$93.16
|
$93.43
|
2,100
|
|
20/06/2024
|
$96.69
|
$97.71
|
$96.24
|
$97.48
|
1,930
|
|
19/06/2024
|
$97.06
|
$97.32
|
$96.21
|
$96.35
|
2,417
|
|
18/06/2024
|
$95.27
|
$96.50
|
$94.91
|
$95.90
|
14,066
|
|
17/06/2024
|
$94.64
|
$95.27
|
$92.51
|
$95.27
|
1,095
|
|
14/06/2024
|
$95.48
|
$96.14
|
$94.19
|
$95.29
|
1,872
|
|
13/06/2024
|
$94.05
|
$96.21
|
$93.67
|
$94.13
|
5,990
|
|
12/06/2024
|
$91.99
|
$95.70
|
$91.52
|
$95.69
|
2,402
|
|
11/06/2024
|
$92.00
|
$92.12
|
$89.17
|
$90.05
|
2,302
|
|
10/06/2024
|
$92.65
|
$93.35
|
$91.95
|
$93.35
|
1,919
|
|
07/06/2024
|
$95.20
|
$95.52
|
$93.81
|
$95.25
|
3,210
|
|
06/06/2024
|
$93.71
|
$95.58
|
$93.59
|
$95.58
|
2,498
|
|
05/06/2024
|
$93.25
|
$94.00
|
$91.76
|
$93.33
|
4,459
|
|
04/06/2024
|
$91.62
|
$92.64
|
$90.42
|
$92.64
|
13,621
|
|
03/06/2024
|
$91.86
|
$92.76
|
$91.39
|
$91.78
|
2,086
|
|
31/05/2024
|
$90.79
|
$91.86
|
$89.82
|
$89.82
|
2,003
|
|
30/05/2024
|
$91.42
|
$92.15
|
$90.62
|
$91.32
|
1,038
|
|
29/05/2024
|
$92.21
|
$92.69
|
$91.28
|
$91.28
|
651
|
|
28/05/2024
|
$92.10
|
$93.57
|
$92.10
|
$93.57
|
3,333
|
|
27/05/2024
|
$91.15
|
$93.29
|
$89.82
|
$93.29
|
3,300
|