Market data

Select a section

Invesco Markets II IVZ Coinshares Blockchain Ucits ETF GBX

(BCHS)
Sector: n/a
6,757.50p
182.50p 2.78
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 8,125.00p 8,250.00p 7,982.00p 8,046.00p 11,739
16/07/2024 7,889.00p 8,081.59p 7,826.53p 8,069.00p 7,738
15/07/2024 7,627.00p 7,768.00p 7,581.00p 7,716.50p 4,036
12/07/2024 7,279.00p 7,379.00p 7,256.00p 7,358.00p 3,546
11/07/2024 7,397.00p 7,452.00p 7,293.00p 7,347.00p 4,669
10/07/2024 7,384.00p 7,439.00p 7,312.00p 7,320.50p 2,225
09/07/2024 7,497.00p 7,501.86p 7,339.00p 7,339.00p 3,364
08/07/2024 7,421.00p 7,524.00p 7,330.76p 7,425.50p 6,290
05/07/2024 7,094.00p 7,286.00p 7,012.00p 7,264.00p 16,757
04/07/2024 7,205.00p 7,283.00p 7,188.00p 7,215.50p 3,191
03/07/2024 7,399.00p 7,399.00p 7,280.00p 7,295.00p 3,810
02/07/2024 7,444.00p 7,468.00p 7,372.78p 7,423.50p 3,599
01/07/2024 7,422.00p 7,467.00p 7,304.00p 7,422.00p 2,271
28/06/2024 7,374.00p 7,418.00p 7,291.00p 7,333.50p 1,128
27/06/2024 7,265.00p 7,429.00p 7,265.00p 7,317.00p 2,270
26/06/2024 7,320.00p 7,451.57p 7,320.00p 7,396.00p 1,495
25/06/2024 7,214.00p 7,381.25p 7,202.19p 7,356.00p 3,380
24/06/2024 7,261.00p 7,299.00p 7,160.00p 7,250.00p 4,871
21/06/2024 7,585.00p 7,594.27p 7,370.87p 7,403.00p 3,242
20/06/2024 7,575.00p 7,701.00p 7,575.00p 7,637.00p 5,395
19/06/2024 7,586.00p 7,616.76p 7,546.00p 7,555.50p 4,352
18/06/2024 7,542.00p 7,581.00p 7,459.00p 7,400.00p 2,762
17/06/2024 7,446.00p 7,482.00p 7,309.24p 7,400.00p 3,555
14/06/2024 7,485.00p 7,556.00p 7,466.76p 7,492.00p 3,524
13/06/2024 7,374.00p 7,508.00p 7,327.00p 7,361.00p 5,158
12/06/2024 7,222.00p 7,426.07p 7,189.00p 7,426.00p 4,894
11/06/2024 7,121.00p 7,242.00p 6,999.12p 7,082.50p 4,974
10/06/2024 7,319.00p 7,337.00p 7,180.00p 7,337.00p 3,984
07/06/2024 7,421.00p 7,544.74p 7,366.36p 7,480.00p 3,793
06/06/2024 7,334.00p 7,443.67p 7,317.28p 7,442.00p 3,904
05/06/2024 7,292.00p 7,339.00p 7,188.45p 7,283.00p 2,721
04/06/2024 7,116.00p 7,202.59p 7,086.00p 7,174.50p 1,660
03/06/2024 7,183.00p 7,268.00p 7,134.00p 7,171.00p 4,551
31/05/2024 7,157.00p 7,209.56p 7,041.00p 7,055.00p 1,512
30/05/2024 7,130.00p 7,256.76p 7,053.00p 7,136.50p 2,979
29/05/2024 7,183.00p 7,278.00p 7,171.73p 7,193.00p 1,928
28/05/2024 7,327.00p 7,327.02p 7,195.63p 7,326.00p 2,706
27/05/2024 7,078.00p 7,294.50p 7,078.00p 7,294.50p 3,881
24/05/2024 7,078.00p 7,294.50p 7,078.00p 7,294.50p 3,881
23/05/2024 7,365.00p 7,436.66p 7,172.00p 7,253.50p 3,595
22/05/2024 7,317.00p 7,444.02p 7,260.00p 7,426.00p 3,909
21/05/2024 7,414.00p 7,468.00p 7,320.35p 7,356.50p 3,337
20/05/2024 7,072.00p 7,197.50p 7,034.00p 7,197.50p 2,558
17/05/2024 7,132.00p 7,200.54p 7,084.86p 7,183.00p 5,845
16/05/2024 7,215.00p 7,248.00p 7,125.00p 7,148.50p 4,770
15/05/2024 6,980.00p 7,079.00p 6,924.00p 7,048.50p 794
14/05/2024 6,865.00p 6,929.00p 6,798.63p 6,922.50p 2,052
13/05/2024 6,917.00p 6,975.00p 6,869.15p 6,910.50p 4,246
10/05/2024 7,116.00p 7,144.00p 6,924.00p 6,953.00p 3,901
09/05/2024 7,000.00p 7,071.50p 6,909.66p 7,071.50p 1,246
08/05/2024 7,033.00p 7,058.00p 6,939.21p 6,995.00p 2,716
07/05/2024 7,131.00p 7,272.00p 7,097.49p 7,128.00p 2,624
06/05/2024 6,917.00p 7,164.00p 6,869.97p 7,012.00p 4,959
03/05/2024 6,917.00p 7,164.00p 6,869.97p 7,012.00p 4,959
02/05/2024 6,772.00p 6,887.00p 6,717.97p 6,853.50p 2,966
01/05/2024 6,813.00p 6,813.00p 6,590.74p 6,658.00p 3,158
30/04/2024 7,128.00p 7,178.00p 6,895.00p 6,901.00p 2,382
29/04/2024 7,338.00p 7,338.00p 7,117.00p 7,240.00p 4,556
26/04/2024 7,268.00p 7,339.00p 7,212.00p 7,263.50p 976
25/04/2024 7,270.00p 7,299.00p 7,095.09p 7,201.00p 6,757
24/04/2024 7,575.00p 7,582.72p 7,374.00p 7,391.00p 1,193
23/04/2024 7,370.00p 7,520.00p 7,307.08p 7,512.00p 3,151
22/04/2024 7,104.00p 7,248.00p 7,064.65p 7,092.00p 2,657
19/04/2024 6,941.00p 6,997.00p 6,876.35p 6,997.00p 7,643
18/04/2024 6,819.00p 7,030.00p 6,819.00p 7,008.50p 4,144
17/04/2024 6,851.00p 6,937.00p 6,731.31p 6,739.00p 2,714
16/04/2024 6,993.00p 6,993.00p 6,788.00p 6,829.00p 2,275
15/04/2024 7,250.00p 7,350.00p 7,163.91p 7,185.50p 1,421
12/04/2024 7,536.00p 7,536.00p 7,293.00p 7,407.50p 1,727
11/04/2024 7,418.00p 7,496.61p 7,355.00p 7,368.00p 2,820
10/04/2024 7,403.00p 7,442.00p 7,208.89p 7,340.00p 2,673
09/04/2024 7,433.00p 7,556.00p 7,269.00p 7,374.00p 2,544
08/04/2024 7,590.00p 7,702.00p 7,450.00p 7,532.00p 4,976
05/04/2024 7,490.00p 7,618.69p 7,435.85p 7,704.00p 5,331
04/04/2024 7,785.00p 7,833.80p 7,643.47p 7,704.00p 1,647
03/04/2024 7,685.00p 7,730.13p 7,601.00p 7,677.50p 13,541
02/04/2024 8,237.00p 9,000.00p 6,800.00p 7,604.00p 3,511
01/04/2024 8,343.00p 8,399.00p 8,114.00p 8,169.50p 8,627
29/03/2024 8,343.00p 8,399.00p 8,114.00p 8,169.50p 8,627
28/03/2024 8,343.00p 8,399.00p 8,114.00p 8,169.50p 8,627
27/03/2024 8,261.00p 8,414.72p 8,102.00p 8,178.00p 5,927
26/03/2024 8,259.00p 8,396.00p 8,179.00p 8,361.00p 5,763
25/03/2024 7,889.00p 8,256.00p 7,862.00p 8,194.50p 3,948
22/03/2024 7,925.00p 8,142.00p 7,763.09p 7,869.00p 2,572
21/03/2024 7,836.00p 8,087.00p 7,836.00p 8,051.50p 7,291
20/03/2024 7,338.00p 7,599.00p 7,266.00p 7,462.50p 3,244

Market data

Select a section