Invesco Markets S&P China A 300 Swap Ucits ETF

(C300)
Sector: n/a
$4.82
$-0.03 -0.65
Last updated: 12:11:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.06 $4.95 $4.77 $5.02 0
21/11/2024 $5.06 $5.10 $4.93 $5.02 0
20/11/2024 $5.06 $5.11 $4.99 $5.01 0
19/11/2024 $5.06 $5.10 $4.91 $5.01 0
18/11/2024 $5.06 $5.06 $4.91 $4.99 0
15/11/2024 $5.06 $5.12 $4.94 $5.07 0
14/11/2024 $5.06 $5.07 $5.06 $5.07 93
13/11/2024 $5.24 $5.29 $5.12 $5.12 0
12/11/2024 $5.24 $5.12 $5.12 $5.12 55,730
11/11/2024 $5.24 $5.24 $5.22 $5.22 1
08/11/2024 $5.41 $5.40 $5.04 $5.09 0
07/11/2024 $5.41 $5.41 $5.40 $5.40 600
06/11/2024 $5.14 $5.24 $5.07 $5.14 0
05/11/2024 $5.14 $5.33 $5.11 $5.24 0
04/11/2024 $5.14 $5.20 $5.02 $5.11 0
01/11/2024 $5.14 $5.11 $4.96 $5.02 0
31/10/2024 $5.14 $5.07 $4.92 $5.01 0
30/10/2024 $5.14 $5.01 $5.01 $5.08 201,000
29/10/2024 $5.14 $5.16 $4.99 $5.08 0
28/10/2024 $5.14 $5.18 $5.03 $5.12 0
25/10/2024 $5.14 $5.18 $5.04 $5.10 0
24/10/2024 $5.14 $5.12 $4.97 $5.09 0
23/10/2024 $5.14 $5.18 $5.03 $5.09 0
22/10/2024 $5.14 $5.17 $5.04 $5.11 0
21/10/2024 $5.14 $5.12 $4.97 $5.02 0
18/10/2024 $5.14 $5.10 $5.08 $5.08 2,000
17/10/2024 $5.14 $4.89 $4.74 $4.81 0
16/10/2024 $5.14 $4.97 $4.93 $4.97 16,500
15/10/2024 $5.14 $5.15 $4.86 $4.92 0
14/10/2024 $5.14 $5.15 $5.14 $5.15 54,798
11/10/2024 $5.37 $5.24 $4.99 $5.23 0
10/10/2024 $5.37 $5.32 $5.13 $5.24 0
09/10/2024 $5.37 $5.22 $5.18 $5.21 502,500
08/10/2024 $5.37 $5.54 $5.37 $5.54 13,370
07/10/2024 $5.83 $6.23 $5.82 $6.09 0
04/10/2024 $5.83 $5.83 $5.82 $5.82 1,000
03/10/2024 $5.62 $5.67 $5.62 $5.67 112
02/10/2024 $5.20 $5.61 $5.20 $5.61 8
01/10/2024 $5.20 $5.22 $5.20 $5.22 100
30/09/2024 $5.22 $5.22 $5.18 $5.18 600
27/09/2024 $4.68 $5.67 $4.38 $4.92 0
26/09/2024 $4.68 $4.83 $4.68 $4.83 5,280
25/09/2024 $4.50 $4.50 $4.50 $4.50 16,200
24/09/2024 $4.45 $4.51 $4.44 $4.51 43,544
23/09/2024 $4.12 $4.27 $4.09 $4.21 0
20/09/2024 $4.12 $4.22 $4.07 $4.16 0
19/09/2024 $4.12 $4.22 $4.07 $4.16 0
18/09/2024 $4.12 $4.12 $4.09 $4.11 0
17/09/2024 $4.12 $4.12 $4.11 $4.11 509
16/09/2024 $4.09 $4.11 $4.09 $4.10 37,307
13/09/2024 $4.17 $4.13 $4.02 $4.07 0
12/09/2024 $4.17 $4.14 $4.03 $4.09 0
11/09/2024 $4.17 $4.14 $4.05 $4.08 0
10/09/2024 $4.17 $4.16 $4.05 $4.08 0
09/09/2024 $4.17 $4.15 $4.04 $4.09 0
06/09/2024 $4.17 $4.22 $4.07 $4.15 0
05/09/2024 $4.17 $4.19 $4.17 $4.19 404
04/09/2024 $4.17 $4.23 $4.08 $4.18 0
03/09/2024 $4.17 $4.18 $4.17 $4.18 1,270
02/09/2024 $4.19 $4.19 $4.15 $4.24 1,733
30/08/2024 $4.22 $4.35 $4.21 $4.24 0
29/08/2024 $4.22 $4.29 $4.20 $4.21 0
28/08/2024 $4.22 $4.27 $4.19 $4.20 0
27/08/2024 $4.22 $4.29 $4.22 $4.22 0
26/08/2024 $4.22 $4.22 $4.21 $4.21 841
23/08/2024 $4.22 $4.22 $4.21 $4.21 841
22/08/2024 $4.22 $4.22 $4.21 $4.21 841
21/08/2024 $4.22 $4.30 $4.23 $4.25 0
20/08/2024 $4.22 $4.30 $4.22 $4.24 0
19/08/2024 $4.22 $4.34 $4.14 $4.29 0
16/08/2024 $4.22 $4.26 $4.24 $4.24 0
15/08/2024 $4.22 $4.32 $4.12 $4.24 0
14/08/2024 $4.22 $4.29 $4.11 $4.22 0
13/08/2024 $4.22 $4.30 $4.11 $4.25 0
12/08/2024 $4.22 $4.22 $4.22 $4.22 282
09/08/2024 $4.24 $4.32 $4.12 $4.24 0
08/08/2024 $4.24 $4.27 $4.24 $4.27 238
07/08/2024 $4.23 $4.24 $4.23 $4.24 346
06/08/2024 $4.28 $4.34 $4.12 $4.25 0
05/08/2024 $4.28 $4.38 $4.14 $4.30 0
02/08/2024 $4.28 $4.36 $4.14 $4.31 0
01/08/2024 $4.28 $4.36 $4.14 $4.28 0
31/07/2024 $4.28 $4.44 $4.24 $4.36 0
30/07/2024 $4.28 $4.31 $4.23 $4.24 0
29/07/2024 $4.28 $4.33 $4.12 $4.26 0
26/07/2024 $4.28 $4.30 $4.14 $4.30 61
25/07/2024 $4.43 $4.36 $4.19 $4.30 0
24/07/2024 $4.43 $4.36 $4.15 $4.31 0
23/07/2024 $4.43 $4.39 $4.15 $4.32 0
22/07/2024 $4.43 $4.45 $4.37 $4.39 0
19/07/2024 $4.43 $4.45 $4.40 $4.42 0
18/07/2024 $4.43 $4.47 $4.36 $4.40 0
17/07/2024 $4.43 $4.43 $4.40 $4.40 5,668
16/07/2024 $4.36 $4.47 $4.33 $4.39 0
15/07/2024 $4.36 $4.42 $4.30 $4.37 0
12/07/2024 $4.36 $4.46 $4.33 $4.37 0
11/07/2024 $4.36 $4.38 $4.36 $4.37 458
10/07/2024 $4.31 $4.32 $4.31 $4.32 1
09/07/2024 $4.32 $4.32 $4.31 $4.31 1
08/07/2024 $4.29 $4.32 $4.13 $4.26 0
05/07/2024 $4.29 $4.29 $4.26 $4.28 2,627
04/07/2024 $4.32 $4.37 $4.26 $4.31 0
03/07/2024 $4.32 $4.43 $4.17 $4.35 0
02/07/2024 $4.32 $4.38 $4.32 $4.33 71,433
01/07/2024 $4.31 $4.34 $4.31 $4.32 45,596
28/06/2024 $4.34 $4.39 $4.15 $4.30 0
27/06/2024 $4.34 $4.37 $4.15 $4.29 0
26/06/2024 $4.34 $4.36 $4.22 $4.30 0
25/06/2024 $4.34 $4.34 $4.13 $4.27 0
24/06/2024 $4.34 $4.34 $4.34 $4.34 1,446
21/06/2024 $4.43 $4.38 $4.15 $4.31 0
20/06/2024 $4.43 $4.40 $4.28 $4.32 0
19/06/2024 $4.43 $4.44 $4.31 $4.38 0
18/06/2024 $4.43 $4.47 $4.39 $4.41 0
17/06/2024 $4.43 $4.45 $4.34 $4.40 0
14/06/2024 $4.43 $4.46 $4.33 $4.39 0
13/06/2024 $4.43 $4.44 $4.30 $4.37 0
12/06/2024 $4.43 $4.49 $4.33 $4.41 0
11/06/2024 $4.43 $4.42 $4.36 $4.37 0
10/06/2024 $4.43 $4.43 $4.42 $4.42 2,000
07/06/2024 $4.42 $4.43 $4.42 $4.43 30
06/06/2024 $4.40 $4.54 $4.45 $4.46 0
05/06/2024 $4.40 $4.57 $4.45 $4.47 0
04/06/2024 $4.40 $4.58 $4.47 $4.52 0
03/06/2024 $4.40 $4.42 $4.40 $4.42 699
31/05/2024 $4.60 $4.52 $4.36 $4.42 0
30/05/2024 $4.60 $4.55 $4.37 $4.47 0
29/05/2024 $4.60 $4.54 $4.40 $4.46 0
28/05/2024 $4.60 $4.45 $4.44 $4.44 2,655
27/05/2024 $4.60 $4.52 $4.39 $4.45 0