Market data

Select a section

Invesco Markets IVZ SP China A Midcap 500 Swap Ucits ETF

(C500)
Sector: n/a
$5.78
$-0.33 -5.40
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $6.09 $6.11 $5.42 $5.78 0
07/11/2024 $6.09 $6.11 $6.09 $6.11 5,878
06/11/2024 $5.94 $5.93 $5.71 $5.86 0
05/11/2024 $5.94 $5.94 $5.93 $5.93 1,506
04/11/2024 $5.61 $5.85 $5.60 $5.74 0
01/11/2024 $5.61 $5.61 $5.60 $5.60 531
31/10/2024 $5.59 $5.74 $5.56 $5.66 0
30/10/2024 $5.59 $5.65 $5.48 $5.60 0
29/10/2024 $5.59 $5.59 $5.59 $5.59 2
28/10/2024 $5.64 $5.65 $5.64 $5.65 9,145
25/10/2024 $5.10 $5.64 $5.46 $5.55 0
24/10/2024 $5.10 $5.58 $5.35 $5.49 0
23/10/2024 $5.10 $5.59 $5.36 $5.49 0
22/10/2024 $5.10 $5.59 $5.42 $5.53 0
21/10/2024 $5.10 $5.52 $5.32 $5.42 0
18/10/2024 $5.10 $5.50 $5.11 $5.44 0
17/10/2024 $5.10 $5.11 $5.10 $5.11 350
16/10/2024 $5.26 $5.30 $5.12 $5.26 0
15/10/2024 $5.26 $5.26 $5.15 $5.15 200
14/10/2024 $5.42 $5.42 $5.38 $5.38 20
11/10/2024 $5.45 $5.45 $5.17 $5.43 0
10/10/2024 $5.45 $5.46 $5.45 $5.45 27,200
09/10/2024 $5.41 $5.56 $5.38 $5.56 27,863
08/10/2024 $5.92 $5.93 $5.66 $5.89 14,930
07/10/2024 $6.54 $6.60 $6.50 $6.52 13,330
04/10/2024 $6.02 $6.32 $6.02 $6.22 0
03/10/2024 $6.02 $6.02 $6.02 $6.02 1,438
02/10/2024 $5.48 $6.18 $5.47 $5.95 0
01/10/2024 $5.48 $5.54 $5.31 $5.47 0
30/09/2024 $5.48 $5.50 $5.39 $5.41 463,223
27/09/2024 $5.22 $5.22 $5.04 $5.05 407,977
26/09/2024 $4.95 $4.95 $4.95 $4.95 4,958
25/09/2024 $4.25 $4.65 $4.45 $4.55 0
24/09/2024 $4.25 $4.71 $4.28 $4.63 0
23/09/2024 $4.25 $4.36 $4.18 $4.28 0
20/09/2024 $4.25 $4.33 $4.21 $4.25 0
19/09/2024 $4.25 $4.34 $4.19 $4.28 0
18/09/2024 $4.25 $4.22 $4.19 $4.20 0
17/09/2024 $4.25 $4.30 $4.16 $4.21 0
16/09/2024 $4.25 $4.28 $4.18 $4.20 0
13/09/2024 $4.25 $4.24 $4.16 $4.21 0
12/09/2024 $4.25 $4.31 $4.17 $4.25 0
11/09/2024 $4.25 $4.30 $4.21 $4.25 0
10/09/2024 $4.25 $4.25 $4.21 $4.21 4,422
09/09/2024 $4.24 $4.31 $4.22 $4.23 0
06/09/2024 $4.24 $4.35 $4.23 $4.27 0
05/09/2024 $4.24 $4.42 $4.26 $4.34 0
04/09/2024 $4.24 $4.39 $4.29 $4.31 0
03/09/2024 $4.24 $4.37 $4.21 $4.30 0
02/09/2024 $4.24 $4.34 $4.23 $4.34 0
30/08/2024 $4.24 $4.45 $4.23 $4.34 0
29/08/2024 $4.24 $4.36 $4.20 $4.28 0
28/08/2024 $4.24 $4.30 $4.20 $4.21 0
27/08/2024 $4.24 $4.29 $4.20 $4.21 0
26/08/2024 $4.30 $4.30 $4.22 $4.22 200
23/08/2024 $4.30 $4.30 $4.22 $4.22 200
22/08/2024 $4.30 $4.30 $4.22 $4.22 200
21/08/2024 $4.35 $4.41 $4.26 $4.31 0
20/08/2024 $4.35 $4.41 $4.29 $4.30 0
19/08/2024 $4.35 $4.49 $4.32 $4.39 0
16/08/2024 $4.35 $4.36 $4.35 $4.36 200
15/08/2024 $4.41 $4.46 $4.30 $4.37 0
14/08/2024 $4.41 $4.44 $4.35 $4.38 0
13/08/2024 $4.41 $4.47 $4.37 $4.41 0
12/08/2024 $4.41 $4.48 $4.36 $4.39 0
09/08/2024 $4.41 $4.47 $4.36 $4.39 0
08/08/2024 $4.41 $4.51 $4.21 $4.43 0
07/08/2024 $4.41 $4.51 $4.19 $4.42 0
06/08/2024 $4.37 $4.50 $4.30 $4.41 0
05/08/2024 $4.37 $4.43 $4.37 $4.41 2,106
02/08/2024 $4.35 $4.53 $4.41 $4.43 0
01/08/2024 $4.35 $4.54 $4.33 $4.44 0
31/07/2024 $4.35 $4.60 $4.30 $4.49 0
30/07/2024 $4.35 $4.38 $4.27 $4.30 0
29/07/2024 $4.35 $4.38 $4.25 $4.28 0
26/07/2024 $4.35 $4.39 $4.28 $4.29 0
25/07/2024 $4.35 $4.36 $4.25 $4.29 0
24/07/2024 $4.35 $4.34 $4.25 $4.28 0
23/07/2024 $4.35 $4.35 $4.31 $4.31 1,049
22/07/2024 $4.45 $4.53 $4.43 $4.46 0
19/07/2024 $4.45 $4.45 $4.41 $4.44 0
18/07/2024 $4.45 $4.45 $4.45 $4.45 251
17/07/2024 $4.46 $4.46 $4.46 $4.46 390
16/07/2024 $4.47 $4.57 $4.46 $4.47 0
15/07/2024 $4.47 $4.56 $4.45 $4.46 0
12/07/2024 $4.47 $4.57 $4.46 $4.51 0
11/07/2024 $4.47 $4.61 $4.41 $4.52 0
10/07/2024 $4.47 $4.50 $4.40 $4.41 0
09/07/2024 $4.47 $4.49 $4.35 $4.43 0
08/07/2024 $4.47 $4.44 $4.26 $4.35 0
05/07/2024 $4.47 $4.46 $4.30 $4.41 0
04/07/2024 $4.47 $4.49 $4.28 $4.40 0
03/07/2024 $4.47 $4.49 $4.45 $4.49 61,028
02/07/2024 $4.48 $4.49 $4.48 $4.49 30,737
01/07/2024 $4.53 $4.57 $4.42 $4.49 0
28/06/2024 $4.53 $4.53 $4.36 $4.44 0
27/06/2024 $4.53 $4.51 $4.36 $4.43 0
26/06/2024 $4.53 $4.57 $4.42 $4.50 0
25/06/2024 $4.53 $4.53 $4.39 $4.44 0
24/06/2024 $4.53 $4.53 $4.53 $4.53 1,164
21/06/2024 $4.78 $4.65 $4.50 $4.58 0
20/06/2024 $4.78 $4.65 $4.52 $4.57 0
19/06/2024 $4.78 $4.73 $4.60 $4.66 0
18/06/2024 $4.78 $4.81 $4.63 $4.73 0
17/06/2024 $4.78 $4.75 $4.61 $4.70 0
14/06/2024 $4.78 $4.79 $4.57 $4.69 0
13/06/2024 $4.78 $4.77 $4.59 $4.68 0
12/06/2024 $4.78 $4.81 $4.63 $4.74 0
11/06/2024 $4.78 $4.81 $4.67 $4.68 0
10/06/2024 $4.78 $4.76 $4.63 $4.68 0
07/06/2024 $4.78 $4.77 $4.62 $4.69 0
06/06/2024 $4.78 $4.86 $4.67 $4.75 0
05/06/2024 $4.78 $4.78 $4.77 $4.77 29,351
04/06/2024 $4.82 $4.83 $4.82 $4.83 700
03/06/2024 $4.77 $4.78 $4.70 $4.74 0
31/05/2024 $4.77 $4.82 $4.76 $4.78 0
30/05/2024 $4.77 $4.83 $4.77 $4.82 0
29/05/2024 $4.77 $4.80 $4.77 $4.80 982
28/05/2024 $4.90 $4.84 $4.75 $4.76 0
27/05/2024 $4.90 $4.80 $4.75 $4.76 0
24/05/2024 $4.90 $4.80 $4.75 $4.76 0
23/05/2024 $4.90 $4.89 $4.75 $4.78 0
22/05/2024 $4.90 $4.96 $4.89 $4.89 0
21/05/2024 $4.90 $4.98 $4.91 $4.93 0
20/05/2024 $4.90 $5.02 $4.97 $4.98 0
17/05/2024 $4.90 $5.04 $4.91 $5.01 0
16/05/2024 $4.90 $4.95 $4.87 $4.91 0
15/05/2024 $4.90 $4.96 $4.89 $4.95 0
14/05/2024 $4.90 $5.01 $4.89 $4.95 0
13/05/2024 $4.90 $4.99 $4.92 $4.96 0
10/05/2024 $4.90 $5.03 $4.97 $4.99 0

Market data

Select a section