Market data

Select a section

Invesco Markets II IVZ Elwood Blockchain Ucits ETF GBX

(BCHN)
Sector: n/a
$191.04
$2.80 1.49
Last updated: 17:15:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/10/2025 $182.94 $188.44 $182.12 $188.24 5,611
10/10/2025 $189.82 $196.50 $185.66 $185.66 6,794
09/10/2025 $189.00 $190.96 $186.38 $186.38 12,461
08/10/2025 $181.92 $184.24 $181.32 $183.56 4,729
07/10/2025 $182.18 $195.04 $178.32 $178.32 10,276
06/10/2025 $176.84 $182.62 $176.10 $180.60 6,944
03/10/2025 $171.30 $177.70 $171.30 $176.00 2,523
02/10/2025 $172.30 $172.30 $168.12 $168.12 10,526
01/10/2025 $164.74 $169.02 $164.08 $168.70 3,452
30/09/2025 $167.48 $167.56 $164.40 $164.40 7,706
29/09/2025 $162.02 $165.90 $159.64 $165.50 17,512
26/09/2025 $161.26 $161.76 $157.00 $158.44 19,639
25/09/2025 $167.04 $169.00 $160.76 $164.74 3,401
24/09/2025 $165.94 $169.58 $165.32 $170.30 6,762
23/09/2025 $168.38 $169.64 $166.54 $168.76 10,156
22/09/2025 $164.06 $164.98 $161.52 $164.78 2,422
19/09/2025 $162.84 $165.16 $162.40 $162.40 8,265
18/09/2025 $162.74 $165.04 $162.74 $164.38 6,180
17/09/2025 $157.04 $168.98 $157.04 $158.02 1,730
16/09/2025 $157.90 $158.16 $156.32 $156.48 5,773
15/09/2025 $154.74 $156.82 $153.06 $155.48 6,891
12/09/2025 $152.66 $154.42 $151.78 $151.78 3,187
11/09/2025 $151.22 $154.44 $150.92 $151.80 10,166
10/09/2025 $149.62 $153.00 $148.86 $150.28 13,512
09/09/2025 $143.84 $145.34 $143.10 $145.32 2,167
08/09/2025 $141.46 $142.30 $140.70 $142.10 7,819
05/09/2025 $142.28 $142.98 $138.24 $139.30 891
04/09/2025 $142.72 $142.72 $140.58 $142.68 674
03/09/2025 $146.26 $146.26 $141.64 $145.52 2,316
02/09/2025 $144.56 $144.96 $140.00 $143.26 5,428
01/09/2025 $144.64 $144.92 $143.70 $144.92 2,534
29/08/2025 $145.60 $146.98 $142.96 $143.96 2,597
28/08/2025 $144.96 $145.58 $143.62 $143.62 1,936
27/08/2025 $143.58 $144.94 $142.16 $144.48 2,133
26/08/2025 $141.44 $143.80 $140.82 $143.47 12,935
25/08/2025 $137.50 $144.00 $137.50 $143.81 2,472
22/08/2025 $137.50 $144.00 $137.50 $143.81 2,472
21/08/2025 $140.00 $140.00 $137.96 $138.60 4,455
20/08/2025 $138.70 $152.12 $133.32 $138.02 19,433
19/08/2025 $143.64 $144.24 $140.54 $140.85 982
18/08/2025 $141.88 $145.74 $140.88 $145.74 748
15/08/2025 $143.70 $144.62 $141.28 $142.84 1,512
14/08/2025 $142.56 $143.02 $140.58 $140.58 2,312
13/08/2025 $142.52 $153.70 $141.54 $141.80 16,450
12/08/2025 $141.26 $142.33 $140.30 $142.33 698
11/08/2025 $143.98 $144.50 $141.92 $143.00 4,458
08/08/2025 $142.50 $142.56 $139.78 $139.78 3,494
07/08/2025 $141.04 $144.08 $140.88 $144.08 1,872
06/08/2025 $140.00 $140.26 $136.64 $138.32 9,193
05/08/2025 $139.52 $140.36 $136.60 $138.26 3,006
04/08/2025 $137.50 $137.98 $135.68 $137.98 11,746
01/08/2025 $141.54 $141.54 $133.60 $137.02 22,909
31/07/2025 $143.82 $143.91 $143.10 $143.74 275
30/07/2025 $142.60 $146.42 $141.60 $144.00 2,947
29/07/2025 $145.70 $145.70 $141.08 $142.85 1,346
28/07/2025 $148.90 $149.98 $145.00 $147.18 1,910
25/07/2025 $146.00 $147.80 $145.02 $147.80 3,844
24/07/2025 $149.90 $149.98 $146.90 $148.66 1,179
23/07/2025 $149.04 $150.00 $146.52 $150.00 11,143
22/07/2025 $145.30 $147.16 $143.30 $146.96 2,298
21/07/2025 $149.78 $152.74 $148.86 $150.92 8,641
18/07/2025 $148.08 $151.00 $147.24 $147.32 26,716
17/07/2025 $145.10 $147.96 $143.54 $147.96 3,245
16/07/2025 $141.80 $145.20 $135.00 $143.12 21,466
15/07/2025 $142.88 $144.00 $141.28 $142.56 14,321
14/07/2025 $143.68 $145.50 $143.00 $143.96 11,373
11/07/2025 $145.66 $145.96 $142.86 $144.00 5,149
10/07/2025 $141.82 $142.42 $140.24 $142.34 2,565
09/07/2025 $140.76 $141.21 $139.34 $140.30 26,683
08/07/2025 $141.08 $142.38 $140.36 $142.38 3,991
07/07/2025 $142.92 $143.38 $139.50 $141.70 3,502
04/07/2025 $143.02 $143.22 $141.46 $142.06 2,256
03/07/2025 $142.82 $151.16 $141.82 $143.38 19,985
02/07/2025 $138.80 $141.32 $137.98 $139.98 4,845
01/07/2025 $138.00 $139.60 $136.74 $139.28 2,103
30/06/2025 $131.98 $138.62 $131.98 $137.46 2,557
27/06/2025 $135.26 $135.90 $133.50 $133.50 1,496
26/06/2025 $130.96 $132.18 $129.96 $130.28 9,226
25/06/2025 $130.86 $132.70 $130.80 $130.88 34,953
24/06/2025 $127.90 $129.70 $126.46 $127.42 3,640
23/06/2025 $123.64 $126.40 $123.22 $125.31 538
20/06/2025 $127.98 $129.68 $127.36 $128.27 4,659
19/06/2025 $127.52 $128.34 $125.70 $125.81 998
18/06/2025 $126.32 $127.62 $125.80 $127.34 3,789
17/06/2025 $127.74 $128.76 $126.92 $127.02 5,194
16/06/2025 $127.84 $129.94 $126.94 $128.72 2,998
13/06/2025 $122.36 $124.74 $122.36 $124.62 1,715
12/06/2025 $126.34 $127.72 $125.46 $127.14 1,479
11/06/2025 $125.40 $127.38 $124.90 $127.38 7,205
10/06/2025 $126.84 $128.10 $125.06 $125.06 3,078
09/06/2025 $124.72 $127.52 $124.72 $127.52 2,222
06/06/2025 $120.36 $126.16 $119.94 $125.80 1,365
05/06/2025 $121.98 $123.80 $121.58 $122.58 3,331
04/06/2025 $119.82 $121.22 $119.80 $120.24 645
03/06/2025 $117.66 $120.96 $117.16 $120.96 3,103
02/06/2025 $114.52 $118.02 $114.16 $114.66 6,426
30/05/2025 $115.74 $115.74 $112.86 $113.94 1,112
29/05/2025 $119.48 $119.48 $116.06 $116.63 684
28/05/2025 $118.78 $119.74 $116.00 $116.48 6,081
27/05/2025 $118.48 $120.56 $118.28 $120.12 2,435
26/05/2025 $114.64 $116.86 $111.54 $111.54 2,122
23/05/2025 $114.64 $116.86 $111.54 $111.54 2,122
22/05/2025 $118.30 $132.32 $117.96 $121.23 17,291
21/05/2025 $116.66 $128.90 $116.48 $118.76 25,011
20/05/2025 $115.16 $117.16 $115.16 $115.16 19,019
19/05/2025 $111.18 $120.44 $110.12 $115.00 22,733
16/05/2025 $110.50 $117.84 $109.50 $111.52 1,926
15/05/2025 $110.54 $111.42 $109.04 $109.12 3,227
14/05/2025 $111.00 $118.42 $110.75 $111.83 17,271
13/05/2025 $107.54 $109.66 $106.94 $109.66 6,152
12/05/2025 $105.34 $108.12 $105.34 $106.48 4,657
09/05/2025 $103.54 $105.50 $103.16 $103.56 4,568
08/05/2025 $101.78 $103.99 $101.44 $103.99 8,761
07/05/2025 $101.08 $101.16 $99.23 $99.80 107
06/05/2025 $99.54 $101.10 $98.41 $99.45 24,209
05/05/2025 $97.14 $100.94 $97.14 $100.46 3,669
02/05/2025 $97.14 $100.94 $97.14 $100.46 3,669
01/05/2025 $98.01 $99.50 $97.28 $99.44 331
30/04/2025 $98.13 $98.13 $94.05 $95.22 50,541
29/04/2025 $96.88 $96.97 $95.97 $96.13 1,472
28/04/2025 $96.22 $96.69 $95.13 $95.13 386
25/04/2025 $95.33 $95.90 $94.47 $95.69 3,667
24/04/2025 $92.69 $94.86 $91.80 $94.50 1,331
23/04/2025 $94.43 $95.52 $93.95 $94.01 1,201
22/04/2025 $89.48 $92.25 $88.80 $91.91 5,845
21/04/2025 $89.09 $89.92 $88.61 $88.61 392
18/04/2025 $89.09 $89.92 $88.61 $88.61 392
17/04/2025 $89.09 $89.92 $88.61 $88.61 392
16/04/2025 $87.82 $88.68 $87.21 $88.62 627
15/04/2025 $90.00 $90.53 $89.12 $89.75 667
14/04/2025 $89.20 $90.32 $89.15 $89.51 2,139

Market data

Select a section