Invesco Markets II IVZ Elwood Blockchain Ucits ETF GBX
(BCHN)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$114.40
|
$118.00
|
$114.16
|
$117.68
|
5,118
|
|
16/01/2025
|
$112.24
|
$113.10
|
$110.48
|
$110.48
|
1,983
|
|
15/01/2025
|
$107.96
|
$111.42
|
$107.02
|
$110.48
|
1,695
|
|
14/01/2025
|
$106.92
|
$108.38
|
$106.32
|
$106.84
|
1,503
|
|
13/01/2025
|
$106.38
|
$106.38
|
$102.94
|
$104.03
|
1,106
|
|
10/01/2025
|
$108.22
|
$109.12
|
$104.96
|
$106.20
|
26,767
|
|
09/01/2025
|
$107.36
|
$109.22
|
$106.68
|
$108.12
|
358
|
|
08/01/2025
|
$110.82
|
$110.86
|
$108.28
|
$108.40
|
579
|
|
07/01/2025
|
$115.12
|
$115.74
|
$111.62
|
$112.78
|
846
|
|
06/01/2025
|
$113.52
|
$115.72
|
$112.68
|
$115.72
|
10,719
|
|
03/01/2025
|
$105.88
|
$110.36
|
$105.14
|
$110.36
|
10,771
|
|
02/01/2025
|
$105.42
|
$106.86
|
$104.30
|
$106.80
|
33,605
|
|
01/01/2025
|
$104.78
|
$106.12
|
$104.02
|
$105.90
|
433
|
|
31/12/2024
|
$104.78
|
$106.12
|
$104.02
|
$105.90
|
433
|
|
30/12/2024
|
$106.98
|
$107.42
|
$103.50
|
$104.54
|
3,163
|
|
27/12/2024
|
$109.92
|
$110.42
|
$107.34
|
$108.90
|
2,490
|
|
26/12/2024
|
$108.12
|
$108.28
|
$107.34
|
$107.93
|
217
|
|
25/12/2024
|
$108.12
|
$108.28
|
$107.34
|
$107.93
|
217
|
|
24/12/2024
|
$108.12
|
$108.28
|
$107.34
|
$107.93
|
217
|
|
23/12/2024
|
$110.86
|
$111.02
|
$108.04
|
$108.55
|
1,581
|
|
20/12/2024
|
$110.10
|
$111.28
|
$105.26
|
$111.18
|
2,609
|
|
19/12/2024
|
$113.78
|
$115.22
|
$110.90
|
$112.78
|
11,753
|
|
18/12/2024
|
$120.42
|
$120.76
|
$118.46
|
$119.13
|
743
|
|
17/12/2024
|
$123.28
|
$123.80
|
$121.00
|
$121.24
|
12,423
|
|
16/12/2024
|
$122.62
|
$124.18
|
$120.86
|
$123.95
|
6,831
|
|
13/12/2024
|
$119.44
|
$120.02
|
$118.46
|
$119.84
|
4,524
|
|
12/12/2024
|
$121.00
|
$121.78
|
$119.56
|
$121.18
|
5,061
|
|
11/12/2024
|
$117.54
|
$120.58
|
$116.58
|
$120.58
|
10,254
|
|
10/12/2024
|
$119.30
|
$119.90
|
$116.16
|
$116.16
|
1,912
|
|
09/12/2024
|
$124.40
|
$124.72
|
$120.38
|
$121.08
|
2,123
|
|
06/12/2024
|
$121.98
|
$125.44
|
$120.60
|
$125.44
|
27,702
|
|
05/12/2024
|
$126.12
|
$128.00
|
$123.18
|
$124.54
|
10,080
|
|
04/12/2024
|
$118.60
|
$120.38
|
$117.72
|
$118.68
|
3,220
|
|
03/12/2024
|
$117.58
|
$118.18
|
$115.42
|
$117.68
|
7,715
|
|
02/12/2024
|
$118.44
|
$119.98
|
$117.26
|
$118.58
|
15,876
|
|
29/11/2024
|
$116.48
|
$120.48
|
$116.48
|
$120.30
|
11,455
|
|
28/11/2024
|
$115.96
|
$116.74
|
$115.76
|
$116.08
|
4,552
|
|
27/11/2024
|
$112.76
|
$114.60
|
$111.82
|
$114.38
|
30,191
|
|
26/11/2024
|
$115.32
|
$115.36
|
$113.22
|
$114.96
|
13,935
|
|
25/11/2024
|
$117.66
|
$119.14
|
$114.88
|
$117.74
|
4,381
|
|
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
|