Market data

Select a section

Invesco Markets II IVZ Coinshares Blockchain Ucits ETF GBX

(BCHS)
Sector: n/a
10,949.00p
290.00p 2.72
Last updated: 16:38:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 10,460.00p 10,778.00p 10,460.00p 10,659.00p 2,561
15/07/2025 10,572.00p 10,750.00p 10,536.00p 10,564.00p 5,472
14/07/2025 10,630.00p 10,823.52p 10,496.00p 10,717.00p 6,574
11/07/2025 10,698.00p 10,800.00p 10,588.00p 10,601.00p 4,655
10/07/2025 10,418.00p 10,498.00p 10,342.00p 10,477.00p 4,570
09/07/2025 10,276.00p 10,406.00p 10,254.00p 10,307.00p 3,530
08/07/2025 10,350.00p 10,508.00p 10,306.00p 10,361.00p 2,634
07/07/2025 10,490.00p 10,552.00p 10,212.00p 10,342.00p 4,217
04/07/2025 10,468.00p 10,666.00p 10,369.12p 10,410.00p 4,833
03/07/2025 10,472.00p 10,622.00p 10,377.30p 10,542.00p 4,724
02/07/2025 10,162.00p 10,376.00p 9,951.70p 10,338.00p 4,377
01/07/2025 10,054.00p 10,191.32p 9,964.00p 10,032.00p 5,988
30/06/2025 10,046.00p 10,114.00p 9,922.60p 10,109.00p 7,332
27/06/2025 9,854.00p 9,980.00p 9,745.84p 9,799.50p 3,384
26/06/2025 9,533.00p 9,633.00p 9,440.00p 9,440.00p 2,147
25/06/2025 9,663.00p 9,764.79p 9,586.00p 9,633.50p 3,726
24/06/2025 9,332.00p 9,521.00p 9,320.02p 9,483.00p 4,857
23/06/2025 9,197.00p 9,390.00p 9,161.74p 9,265.50p 2,230
20/06/2025 9,600.00p 9,631.10p 8,876.70p 9,521.50p 1,627
19/06/2025 9,593.00p 9,593.00p 9,317.10p 9,397.00p 2,327
18/06/2025 9,407.00p 9,497.00p 9,327.80p 9,453.00p 1,428
17/06/2025 9,410.00p 9,484.00p 9,368.00p 9,402.50p 4,484
16/06/2025 9,398.00p 9,550.60p 9,367.00p 9,488.50p 4,919
13/06/2025 9,071.00p 9,309.00p 8,885.51p 9,133.00p 2,508
12/06/2025 9,312.00p 9,417.00p 9,230.00p 9,343.00p 1,666
11/06/2025 9,400.00p 9,469.00p 9,283.00p 9,389.50p 1,207
10/06/2025 9,406.00p 9,504.00p 9,277.00p 9,299.50p 3,208
09/06/2025 9,255.00p 9,480.00p 9,170.00p 9,376.50p 5,222
06/06/2025 9,040.00p 9,382.00p 8,897.00p 9,238.50p 2,070
05/06/2025 9,048.00p 9,064.00p 8,949.34p 9,038.50p 2,726
04/06/2025 8,942.00p 8,965.00p 8,813.08p 8,965.00p 1,409
03/06/2025 8,716.00p 8,919.00p 8,692.00p 8,909.50p 3,588
02/06/2025 8,459.00p 8,601.00p 8,451.00p 8,451.00p 2,132
30/05/2025 8,498.00p 8,577.00p 8,397.00p 8,454.00p 1,700
29/05/2025 8,792.00p 8,871.00p 8,609.12p 8,647.00p 2,395
28/05/2025 8,788.00p 8,887.00p 8,625.00p 8,631.50p 3,295
27/05/2025 8,882.00p 9,015.00p 8,663.00p 8,842.00p 2,428
26/05/2025 8,507.00p 8,671.00p 8,259.00p 8,454.00p 4,771
23/05/2025 8,507.00p 8,671.00p 8,259.00p 8,454.00p 4,771
22/05/2025 9,489.00p 10,804.00p 8,756.00p 8,935.00p 25,472
21/05/2025 8,764.00p 9,752.05p 7,832.70p 9,713.50p 15,889
20/05/2025 8,619.00p 8,806.63p 8,611.58p 8,757.00p 3,476
19/05/2025 8,377.00p 8,614.00p 8,304.56p 8,543.50p 9,837
16/05/2025 8,294.00p 8,478.00p 8,216.00p 8,477.50p 2,820
15/05/2025 8,360.00p 8,374.00p 8,137.74p 8,240.50p 4,073
14/05/2025 8,349.00p 8,440.00p 8,286.55p 8,419.00p 7,456
13/05/2025 8,130.00p 8,246.88p 8,115.00p 8,227.50p 2,654
12/05/2025 8,127.00p 8,267.00p 7,968.00p 8,087.00p 8,603
09/05/2025 7,843.00p 7,950.64p 7,800.00p 7,811.50p 1,745
08/05/2025 7,705.00p 7,824.00p 7,662.00p 7,824.00p 3,364
07/05/2025 7,560.00p 7,582.00p 7,451.60p 7,483.50p 2,045
06/05/2025 7,432.00p 7,512.00p 7,350.00p 7,455.50p 6,014
05/05/2025 7,433.00p 7,598.00p 7,393.25p 7,567.00p 2,669
02/05/2025 7,433.00p 7,598.00p 7,393.25p 7,567.00p 2,669
01/05/2025 7,372.00p 7,500.58p 7,304.20p 7,427.00p 3,283
30/04/2025 7,204.00p 7,314.00p 7,051.68p 7,194.00p 3,566
29/04/2025 7,225.00p 7,234.00p 7,097.52p 7,185.00p 2,357
28/04/2025 7,219.00p 7,254.00p 7,080.00p 7,098.50p 4,134
25/04/2025 7,161.00p 7,234.00p 7,080.00p 7,210.50p 2,808
24/04/2025 6,997.00p 7,128.00p 6,907.31p 7,109.50p 5,233
23/04/2025 7,062.00p 7,327.90p 7,062.00p 7,082.00p 5,709
22/04/2025 6,666.00p 6,912.30p 6,642.00p 6,892.50p 2,403
21/04/2025 6,760.00p 6,796.00p 6,661.46p 6,687.50p 1,403
18/04/2025 6,760.00p 6,796.00p 6,661.46p 6,687.50p 1,403
17/04/2025 6,760.00p 6,796.00p 6,661.46p 6,687.50p 1,403
16/04/2025 6,590.00p 6,699.50p 6,577.87p 6,699.50p 1,223
15/04/2025 6,817.00p 6,850.00p 6,739.41p 6,776.50p 4,276
14/04/2025 6,779.00p 6,898.00p 6,751.00p 6,784.50p 2,874
11/04/2025 6,669.00p 6,762.00p 6,552.68p 6,603.50p 3,933
10/04/2025 6,863.00p 6,964.00p 6,564.50p 6,564.50p 3,481
09/04/2025 6,351.00p 6,416.56p 6,161.76p 6,300.00p 3,459
08/04/2025 6,620.00p 6,911.64p 6,556.00p 6,558.50p 7,913
07/04/2025 5,944.00p 6,597.94p 5,860.00p 6,359.00p 9,254
04/04/2025 6,743.00p 6,837.00p 6,217.41p 6,493.50p 8,901
03/04/2025 6,890.00p 7,028.16p 6,729.00p 6,778.50p 2,363
02/04/2025 7,164.00p 7,254.00p 7,082.00p 7,226.00p 2,061
01/04/2025 7,068.00p 7,114.00p 6,958.97p 7,106.50p 2,374
31/03/2025 6,969.00p 7,059.00p 6,918.42p 7,011.00p 2,375
28/03/2025 7,312.00p 7,383.00p 7,152.52p 7,153.00p 1,854
27/03/2025 7,595.00p 7,595.00p 7,445.00p 7,504.00p 8,848
26/03/2025 7,845.00p 7,866.00p 7,607.00p 7,622.00p 652
25/03/2025 7,800.00p 7,857.00p 7,767.00p 7,767.00p 3,325
24/03/2025 7,725.00p 7,833.70p 7,603.00p 7,805.00p 2,105
21/03/2025 7,586.00p 7,620.00p 7,480.74p 7,554.50p 1,713
20/03/2025 7,558.00p 7,593.00p 7,458.73p 7,473.00p 5,173
19/03/2025 7,344.00p 7,450.48p 7,328.00p 7,448.50p 5,776
18/03/2025 7,445.00p 7,472.00p 7,315.00p 7,354.00p 3,255
17/03/2025 7,415.00p 7,485.00p 7,381.00p 7,433.00p 1,777
14/03/2025 7,299.00p 7,440.66p 7,274.00p 7,408.00p 680
13/03/2025 7,310.00p 7,342.00p 7,232.00p 7,232.00p 1,202
12/03/2025 7,296.00p 7,402.00p 7,212.36p 7,309.00p 4,221
11/03/2025 7,204.00p 7,290.00p 7,088.39p 7,158.50p 4,251
10/03/2025 7,390.00p 7,522.00p 7,172.02p 7,222.50p 9,885
07/03/2025 7,603.00p 7,645.74p 7,462.50p 7,462.50p 6,193
06/03/2025 7,879.00p 7,902.00p 7,634.00p 7,774.50p 2,059
05/03/2025 7,735.00p 7,839.68p 7,676.00p 7,682.00p 11,515
04/03/2025 7,522.00p 7,693.00p 7,389.00p 7,389.00p 6,253
03/03/2025 8,275.00p 8,454.00p 7,995.00p 7,995.00p 20,241
28/02/2025 7,614.00p 7,789.56p 7,564.00p 7,731.00p 14,728
27/02/2025 8,050.00p 8,119.00p 7,706.00p 7,989.50p 4,051
26/02/2025 8,122.00p 8,156.00p 7,985.60p 8,057.50p 54,383
25/02/2025 8,337.00p 8,430.00p 8,012.00p 8,012.00p 12,843
24/02/2025 8,703.00p 8,766.00p 8,218.00p 8,513.00p 7,463
21/02/2025 9,077.00p 9,126.00p 8,972.00p 8,978.50p 2,848
20/02/2025 9,011.00p 9,152.00p 8,980.73p 8,995.00p 4,043
19/02/2025 9,170.00p 9,220.00p 9,102.00p 9,220.00p 2,789
18/02/2025 9,168.00p 9,206.00p 9,105.40p 9,151.50p 2,430
17/02/2025 9,170.00p 9,217.00p 9,123.00p 9,162.50p 2,919
14/02/2025 9,151.00p 9,221.00p 9,113.53p 9,138.00p 1,120
13/02/2025 9,189.00p 9,235.27p 9,077.00p 9,185.00p 1,297
12/02/2025 9,215.00p 9,221.00p 9,040.00p 9,091.50p 2,196
11/02/2025 9,315.00p 9,428.00p 9,229.00p 9,245.00p 10,635
10/02/2025 9,326.00p 9,406.40p 9,300.00p 9,351.00p 7,701
07/02/2025 9,143.00p 9,356.00p 9,143.00p 9,238.00p 3,140
06/02/2025 9,184.00p 9,230.00p 9,074.00p 9,022.50p 4,591
05/02/2025 9,009.00p 9,082.00p 8,970.00p 9,022.50p 2,774
04/02/2025 9,070.00p 9,093.00p 8,957.00p 8,953.50p 5,892
03/02/2025 8,812.00p 9,018.47p 8,550.00p 8,953.50p 8,381
31/01/2025 9,253.00p 9,391.00p 9,197.11p 9,325.50p 4,688
30/01/2025 9,023.00p 9,238.00p 8,963.00p 9,154.50p 3,882
29/01/2025 8,827.00p 8,897.00p 8,757.50p 8,757.50p 3,461
28/01/2025 8,882.00p 8,895.00p 8,634.00p 8,634.00p 3,991
27/01/2025 8,984.00p 9,124.00p 8,655.16p 8,661.00p 15,647
24/01/2025 9,507.00p 9,613.00p 9,496.80p 9,581.00p 2,314
23/01/2025 9,341.00p 9,605.00p 9,274.00p 9,545.00p 9,821
22/01/2025 9,418.00p 9,438.80p 9,292.00p 9,316.50p 6,190
21/01/2025 9,479.00p 9,582.00p 9,199.00p 9,315.50p 5,037
20/01/2025 9,732.00p 9,886.00p 9,492.00p 9,730.50p 9,955
17/01/2025 9,401.00p 9,669.97p 9,354.00p 9,651.00p 6,334

Market data

Select a section