Market data

Select a section

Invesco Markets II IVZ Coinshares Blockchain Ucits ETF GBX

(BCHS)
Sector: n/a
9,651.00p
491.50p 5.37
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 9,401.00p 9,669.97p 9,354.00p 9,651.00p 6,334
16/01/2025 9,190.00p 9,262.00p 9,024.00p 9,086.00p 6,474
15/01/2025 8,796.00p 9,086.00p 8,758.00p 9,086.00p 3,072
14/01/2025 8,700.00p 8,927.60p 8,700.00p 8,769.50p 1,694
13/01/2025 8,555.00p 8,753.00p 8,482.40p 8,564.00p 7,631
10/01/2025 8,832.00p 8,874.60p 8,593.60p 8,688.00p 2,345
09/01/2025 8,798.00p 8,810.50p 8,696.00p 8,810.50p 3,764
08/01/2025 8,820.00p 8,933.00p 8,753.00p 8,776.50p 5,277
07/01/2025 9,155.00p 9,203.00p 8,876.31p 9,248.50p 3,664
06/01/2025 9,090.00p 9,248.50p 8,858.00p 9,248.50p 7,205
03/01/2025 8,545.00p 8,890.00p 8,510.00p 8,855.00p 6,923
02/01/2025 8,419.00p 8,622.60p 8,419.00p 8,551.50p 7,896
01/01/2025 8,336.00p 8,459.39p 8,256.00p 8,447.00p 2,457
31/12/2024 8,336.00p 8,459.39p 8,256.00p 8,447.00p 2,457
30/12/2024 8,542.00p 8,556.00p 8,232.21p 8,338.50p 3,752
27/12/2024 8,798.00p 8,838.00p 8,552.00p 8,602.50p 4,116
26/12/2024 8,623.00p 8,664.00p 8,559.00p 8,591.50p 3,321
25/12/2024 8,623.00p 8,664.00p 8,559.00p 8,591.50p 3,321
24/12/2024 8,623.00p 8,664.00p 8,559.00p 8,591.50p 3,321
23/12/2024 8,862.00p 8,875.00p 8,618.00p 8,630.00p 3,646
20/12/2024 8,797.00p 8,850.00p 8,359.00p 8,850.00p 8,061
19/12/2024 9,093.00p 9,152.00p 8,843.75p 8,910.50p 7,455
18/12/2024 9,432.00p 9,499.61p 9,330.00p 9,391.00p 3,855
17/12/2024 9,718.00p 9,742.00p 9,512.00p 9,587.00p 4,053
16/12/2024 9,576.00p 9,811.15p 9,529.00p 9,773.00p 4,909
13/12/2024 9,461.00p 9,506.00p 9,356.60p 9,439.50p 3,055
12/12/2024 9,454.00p 9,630.80p 9,428.01p 9,529.50p 6,753
11/12/2024 9,254.00p 9,482.50p 8,500.00p 9,482.50p 5,208
10/12/2024 9,378.00p 9,406.00p 9,149.00p 9,149.00p 3,504
09/12/2024 9,717.00p 9,794.00p 9,412.48p 9,453.50p 7,596
06/12/2024 9,536.00p 9,810.10p 9,448.00p 9,788.50p 5,003
05/12/2024 9,950.00p 10,025.60p 9,693.80p 9,733.00p 14,704
04/12/2024 9,334.00p 9,500.00p 9,053.00p 9,322.50p 4,282
03/12/2024 9,287.00p 9,338.00p 9,121.00p 9,301.00p 5,810
02/12/2024 9,399.00p 9,436.40p 9,184.00p 9,328.50p 7,944
29/11/2024 9,294.00p 9,506.80p 9,194.35p 9,434.00p 4,599
28/11/2024 9,168.00p 9,239.00p 9,130.00p 9,139.50p 4,277
27/11/2024 8,920.00p 9,065.60p 8,805.80p 8,992.00p 4,598
26/11/2024 9,099.00p 9,186.50p 9,004.00p 9,158.00p 7,038
25/11/2024 9,446.00p 9,495.00p 8,986.35p 9,208.00p 15,647
22/11/2024 9,131.00p 9,223.00p 9,015.00p 9,208.00p 7,579
21/11/2024 9,380.00p 9,495.00p 8,898.00p 9,208.00p 10,246
20/11/2024 9,106.00p 9,265.00p 8,988.00p 9,015.00p 9,092
19/11/2024 8,896.00p 9,092.00p 8,835.00p 9,092.00p 8,131
18/11/2024 8,958.00p 8,980.12p 8,696.00p 8,977.50p 7,158
15/11/2024 8,565.00p 8,747.00p 8,523.00p 8,655.00p 9,889
14/11/2024 8,923.00p 9,004.00p 8,613.00p 8,655.00p 10,268
13/11/2024 9,021.00p 9,439.00p 8,962.00p 9,155.50p 7,446
12/11/2024 9,462.00p 9,540.00p 8,658.00p 9,138.50p 16,731
11/11/2024 8,985.00p 9,173.00p 7,369.67p 9,127.50p 16,468
08/11/2024 8,338.00p 8,341.00p 8,127.00p 8,271.00p 12,422
07/11/2024 8,123.00p 8,282.04p 8,104.30p 8,245.00p 8,871
06/11/2024 7,945.00p 8,272.00p 7,864.35p 8,114.00p 8,895
05/11/2024 7,321.00p 7,418.68p 7,286.00p 7,390.00p 4,338
04/11/2024 7,280.00p 7,467.03p 7,222.00p 7,251.00p 1,685
01/11/2024 7,400.00p 7,590.00p 7,335.93p 7,420.00p 5,185
31/10/2024 7,590.00p 7,665.00p 7,423.00p 7,465.50p 5,075
30/10/2024 7,783.00p 7,831.00p 7,684.00p 7,731.50p 1,982
29/10/2024 7,889.00p 7,937.00p 7,773.33p 7,854.50p 10,159
28/10/2024 7,574.00p 7,727.00p 7,532.43p 7,696.00p 5,608
25/10/2024 7,534.00p 7,592.68p 7,476.00p 7,562.00p 1,218
24/10/2024 7,453.00p 7,568.19p 7,430.00p 7,415.50p 2,471
23/10/2024 7,540.00p 7,566.00p 7,402.95p 7,415.50p 2,087
22/10/2024 7,543.00p 7,609.81p 7,520.00p 7,581.50p 1,782
21/10/2024 7,630.00p 7,725.00p 7,492.00p 7,505.00p 5,393
18/10/2024 7,418.00p 7,536.82p 7,414.45p 7,506.00p 2,654
17/10/2024 7,456.00p 7,508.00p 6,000.00p 7,451.00p 2,404
16/10/2024 7,294.00p 7,434.00p 7,294.00p 7,413.00p 2,712
15/10/2024 7,295.00p 7,388.96p 7,214.00p 7,271.50p 2,077
14/10/2024 7,185.00p 7,387.00p 7,185.00p 7,387.00p 6,078
11/10/2024 6,939.00p 7,105.00p 6,894.00p 7,102.50p 2,576
10/10/2024 6,947.00p 6,967.00p 6,875.94p 6,947.00p 1,086
09/10/2024 6,997.00p 7,054.00p 6,970.67p 7,022.00p 1,322
08/10/2024 6,945.00p 7,041.00p 6,912.00p 7,022.00p 1,798
07/10/2024 7,036.00p 7,110.00p 7,011.00p 7,068.00p 2,875
04/10/2024 6,828.00p 6,994.70p 6,812.46p 6,950.50p 1,565
03/10/2024 6,831.00p 6,886.00p 6,776.00p 6,818.50p 3,295
02/10/2024 6,714.00p 6,754.00p 6,673.00p 6,745.00p 1,724
01/10/2024 6,921.00p 6,931.00p 6,700.00p 6,703.00p 1,720
30/09/2024 6,982.00p 6,982.00p 6,852.00p 6,901.00p 3,246
27/09/2024 6,893.00p 7,086.49p 6,893.00p 6,985.00p 4,568
26/09/2024 6,872.00p 7,014.00p 6,872.00p 6,989.00p 4,049
25/09/2024 6,815.00p 6,884.00p 6,770.00p 6,851.00p 3,321
24/09/2024 6,707.00p 6,752.00p 6,669.98p 6,716.00p 1,785
23/09/2024 6,700.00p 6,733.00p 6,665.00p 6,712.50p 1,269
20/09/2024 6,668.00p 6,678.00p 6,597.00p 6,625.00p 1,531
19/09/2024 6,673.00p 6,757.50p 6,658.00p 6,757.50p 1,776
18/09/2024 6,564.00p 6,636.00p 6,536.49p 6,575.00p 1,021
17/09/2024 6,588.00p 6,673.00p 6,539.66p 6,673.00p 2,069
16/09/2024 6,567.00p 6,607.00p 6,475.00p 6,544.50p 1,260
13/09/2024 6,531.00p 6,637.50p 6,531.00p 6,519.50p 711
12/09/2024 6,547.00p 6,594.00p 6,491.00p 6,519.50p 1,631
11/09/2024 6,382.00p 6,428.88p 6,300.26p 6,371.00p 1,411
10/09/2024 6,391.00p 6,427.00p 6,331.76p 6,375.50p 2,638
09/09/2024 6,294.00p 6,360.00p 6,243.00p 6,311.50p 1,665
06/09/2024 6,342.00p 6,401.17p 6,182.50p 6,182.50p 2,592
05/09/2024 6,407.00p 6,495.30p 6,378.14p 6,380.50p 2,730
04/09/2024 6,401.00p 6,515.86p 6,336.00p 6,466.50p 1,487
03/09/2024 6,822.00p 6,833.00p 6,578.00p 6,578.00p 3,672
02/09/2024 6,780.00p 6,797.00p 6,732.42p 6,780.50p 1,379
30/08/2024 6,868.00p 6,882.75p 6,780.50p 6,780.50p 967
29/08/2024 6,842.00p 6,973.00p 6,783.01p 6,964.00p 2,860
28/08/2024 6,820.00p 6,917.00p 6,773.00p 6,800.50p 3,060
27/08/2024 7,025.00p 7,062.53p 6,890.00p 6,905.50p 3,092
26/08/2024 7,084.00p 7,113.11p 7,010.00p 7,018.00p 2,495
23/08/2024 7,084.00p 7,113.11p 7,010.00p 7,018.00p 2,495
22/08/2024 7,084.00p 7,113.11p 7,010.00p 7,018.00p 2,495
21/08/2024 7,035.00p 7,058.00p 6,962.00p 6,998.00p 1,708
20/08/2024 7,099.00p 7,131.00p 6,954.41p 7,000.00p 656
19/08/2024 6,899.00p 7,003.00p 6,866.00p 6,957.50p 1,983
16/08/2024 6,903.00p 6,964.00p 6,824.00p 6,824.00p 1,273
15/08/2024 6,693.00p 6,905.62p 6,693.00p 6,899.00p 5,041
14/08/2024 6,810.00p 6,825.47p 6,692.23p 6,723.50p 2,939
13/08/2024 6,688.00p 6,740.82p 6,666.03p 6,711.50p 3,257
12/08/2024 6,690.00p 6,745.88p 6,601.00p 6,704.50p 1,720
09/08/2024 6,870.00p 6,915.89p 6,706.16p 6,751.50p 3,091
08/08/2024 6,600.00p 6,774.87p 6,579.29p 6,746.50p 3,375
07/08/2024 6,714.00p 6,836.00p 6,681.67p 6,686.50p 5,480
06/08/2024 6,650.00p 6,703.03p 6,471.00p 6,561.50p 7,067
05/08/2024 5,946.00p 6,492.00p 5,918.35p 6,440.50p 9,286
02/08/2024 7,195.00p 7,195.00p 6,756.00p 6,807.50p 7,545
01/08/2024 7,508.00p 7,533.00p 7,346.50p 7,346.50p 2,459
31/07/2024 7,553.00p 7,636.00p 7,519.00p 7,587.00p 1,185
30/07/2024 7,458.00p 7,509.62p 7,385.00p 7,385.00p 1,200
29/07/2024 7,765.00p 7,832.00p 7,522.50p 7,522.50p 5,882
26/07/2024 7,571.00p 7,715.13p 7,500.00p 7,476.00p 2,106
25/07/2024 7,500.00p 7,533.41p 7,332.75p 7,476.00p 4,856
24/07/2024 7,801.00p 7,819.00p 7,665.98p 7,699.00p 1,095
23/07/2024 7,868.00p 7,987.96p 7,809.00p 7,927.00p 4,832
22/07/2024 7,898.00p 7,992.00p 7,816.00p 7,820.00p 3,045
19/07/2024 7,675.00p 7,847.00p 7,652.63p 7,705.50p 2,633
18/07/2024 8,115.00p 8,140.00p 7,742.00p 7,742.00p 1,746

Market data

Select a section