Invesco Markets IVZ SP China A Midcap 500 Swap Ucits ETF

(CM5S)
Sector: n/a
447.15p
-23.90p -5.07
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 429.40p 471.05p 441.33p 447.15p 0
07/11/2024 429.40p 477.30p 453.93p 471.05p 0
06/11/2024 429.40p 461.45p 444.88p 454.75p 0
05/11/2024 429.40p 464.45p 442.72p 456.02p 0
04/11/2024 429.40p 448.78p 432.35p 442.72p 0
01/11/2024 429.40p 441.15p 427.03p 432.35p 0
31/10/2024 429.40p 445.20p 427.95p 439.70p 0
30/10/2024 429.40p 430.53p 429.40p 430.53p 15
29/10/2024 429.45p 430.15p 429.45p 430.15p 2
28/10/2024 416.00p 439.20p 427.13p 434.82p 0
25/10/2024 416.00p 429.24p 427.25p 427.25p 57
24/10/2024 416.00p 419.91p 417.33p 424.25p 1,500
23/10/2024 416.00p 434.00p 423.28p 424.25p 0
22/10/2024 416.00p 431.38p 417.08p 425.72p 0
21/10/2024 416.00p 424.65p 412.60p 417.08p 0
18/10/2024 416.00p 416.85p 416.00p 416.85p 800
17/10/2024 394.30p 394.30p 392.28p 392.28p 800
16/10/2024 414.75p 407.60p 393.25p 404.50p 0
15/10/2024 414.75p 412.17p 388.65p 393.55p 0
14/10/2024 414.75p 426.75p 404.45p 412.17p 0
11/10/2024 422.20p 417.68p 394.03p 414.75p 0
10/10/2024 422.20p 417.68p 415.75p 417.68p 14
09/10/2024 422.20p 424.40p 414.84p 424.40p 1,131
08/10/2024 450.10p 455.03p 438.86p 448.30p 3,863
07/10/2024 476.70p 502.90p 498.58p 498.58p 197
04/10/2024 476.70p 476.70p 474.70p 474.70p 331
03/10/2024 376.35p 462.15p 458.10p 459.30p 123
02/10/2024 376.35p 463.25p 411.63p 448.08p 0
01/10/2024 376.35p 416.85p 387.78p 411.63p 0
30/09/2024 376.35p 407.15p 403.08p 403.07p 1,500
27/09/2024 376.35p 376.65p 376.35p 376.65p 17,733
26/09/2024 371.80p 371.80p 369.08p 369.07p 1,706
25/09/2024 319.20p 346.88p 333.05p 340.75p 0
24/09/2024 319.20p 352.15p 320.82p 346.08p 0
23/09/2024 319.20p 325.88p 314.82p 320.83p 0
20/09/2024 319.20p 325.05p 316.27p 320.18p 0
19/09/2024 319.20p 328.08p 317.95p 322.57p 0
18/09/2024 319.20p 321.78p 313.90p 317.95p 0
17/09/2024 319.20p 325.65p 314.40p 319.80p 0
16/09/2024 319.20p 323.78p 316.08p 318.02p 0
13/09/2024 319.20p 322.93p 316.27p 322.18p 0
12/09/2024 319.20p 328.47p 321.78p 326.10p 0
11/09/2024 319.20p 329.43p 322.05p 326.10p 0
10/09/2024 319.20p 327.00p 321.80p 322.05p 0
09/09/2024 319.20p 328.38p 321.97p 323.30p 0
06/09/2024 319.20p 324.60p 323.15p 324.60p 42
05/09/2024 319.20p 329.38p 327.77p 329.38p 83
04/09/2024 319.20p 327.52p 327.20p 327.52p 159
03/09/2024 319.20p 331.78p 322.40p 328.22p 0
02/09/2024 319.20p 330.03p 321.90p 330.03p 0
30/08/2024 319.20p 337.18p 322.00p 330.03p 0
29/08/2024 319.20p 325.02p 322.73p 325.03p 509
28/08/2024 319.20p 322.55p 316.02p 317.80p 0
27/08/2024 319.20p 319.20p 317.80p 317.80p 3
26/08/2024 347.03p 329.78p 318.65p 322.62p 0
23/08/2024 347.03p 329.78p 318.65p 322.62p 0
22/08/2024 347.03p 329.78p 318.65p 322.62p 0
21/08/2024 347.03p 335.83p 321.78p 329.78p 0
20/08/2024 347.03p 337.90p 323.80p 330.40p 0
19/08/2024 347.03p 343.28p 326.20p 337.90p 0
16/08/2024 347.03p 341.60p 332.55p 337.58p 0
15/08/2024 347.03p 347.00p 335.38p 339.58p 0
14/08/2024 347.03p 345.40p 333.23p 340.80p 0
13/08/2024 347.03p 350.38p 338.78p 344.37p 0
12/08/2024 347.03p 351.40p 336.10p 343.30p 0
09/08/2024 347.03p 352.55p 338.35p 343.80p 0
08/08/2024 347.03p 355.22p 339.63p 348.57p 0
07/08/2024 347.03p 354.08p 339.28p 347.10p 0
06/08/2024 343.00p 348.35p 345.50p 347.02p 197
05/08/2024 343.00p 350.95p 337.15p 345.57p 0
02/08/2024 343.00p 351.45p 339.28p 346.53p 0
01/08/2024 343.00p 356.88p 342.20p 347.40p 0
31/07/2024 343.00p 358.05p 335.23p 350.10p 0
30/07/2024 343.00p 341.40p 333.15p 335.23p 0
29/07/2024 343.00p 342.48p 329.95p 333.25p 0
26/07/2024 343.00p 340.95p 330.00p 333.00p 0
25/07/2024 343.00p 339.58p 329.38p 333.00p 0
24/07/2024 343.00p 335.23p 324.22p 331.15p 0
23/07/2024 343.00p 344.95p 328.70p 334.07p 0
22/07/2024 343.00p 349.65p 340.43p 344.95p 0
19/07/2024 343.00p 349.22p 341.30p 343.55p 0
18/07/2024 343.00p 343.08p 343.00p 343.07p 1
17/07/2024 351.80p 343.52p 343.10p 343.10p 3,000
16/07/2024 351.80p 350.55p 340.20p 344.88p 0
15/07/2024 351.80p 348.97p 338.85p 343.75p 0
12/07/2024 351.80p 353.83p 342.20p 347.27p 0
11/07/2024 351.80p 357.30p 343.13p 350.05p 0
10/07/2024 351.80p 349.50p 339.78p 343.13p 0
09/07/2024 351.80p 350.18p 338.95p 346.80p 0
08/07/2024 351.80p 344.15p 332.43p 338.95p 0
05/07/2024 351.80p 349.22p 339.50p 344.15p 0
04/07/2024 351.80p 351.53p 340.13p 344.50p 0
03/07/2024 351.80p 352.00p 351.53p 351.52p 31,195
02/07/2024 394.55p 358.70p 346.33p 353.90p 0
01/07/2024 394.55p 360.63p 349.25p 355.75p 0
28/06/2024 394.55p 358.78p 345.22p 351.70p 0
27/06/2024 394.55p 356.83p 344.45p 350.38p 0
26/06/2024 394.55p 362.15p 349.38p 356.82p 0
25/06/2024 394.55p 356.55p 345.35p 350.50p 0
24/06/2024 394.55p 362.73p 350.45p 356.55p 0
21/06/2024 394.55p 368.53p 355.98p 362.72p 0
20/06/2024 394.55p 366.63p 355.22p 360.63p 0
19/06/2024 394.55p 372.75p 361.60p 366.23p 0
18/06/2024 394.55p 378.13p 365.17p 372.75p 0
17/06/2024 394.55p 375.18p 364.45p 370.35p 0
14/06/2024 394.55p 376.50p 361.68p 370.08p 0
13/06/2024 394.55p 373.28p 361.90p 366.62p 0
12/06/2024 394.55p 375.15p 363.88p 369.35p 0
11/06/2024 394.55p 374.85p 363.03p 368.07p 0
10/06/2024 394.55p 373.85p 363.05p 367.88p 0
07/06/2024 394.55p 376.72p 362.53p 368.62p 0
06/06/2024 394.55p 371.84p 371.38p 371.37p 64
05/06/2024 394.55p 373.92p 373.60p 373.60p 43
04/06/2024 394.55p 381.28p 375.70p 377.47p 0
03/06/2024 394.55p 374.38p 370.58p 370.57p 893
31/05/2024 394.55p 379.88p 374.43p 375.70p 0
30/05/2024 394.55p 380.05p 374.90p 377.80p 0
29/05/2024 394.55p 379.70p 370.68p 377.03p 0
28/05/2024 394.55p 377.23p 371.10p 372.22p 0
27/05/2024 394.55p 377.63p 372.75p 373.43p 0
24/05/2024 394.55p 377.63p 372.75p 373.43p 0
23/05/2024 394.55p 384.35p 372.75p 376.15p 0
22/05/2024 394.55p 389.48p 383.98p 384.35p 0
21/05/2024 394.55p 390.85p 385.38p 387.77p 0
20/05/2024 394.55p 395.40p 390.97p 391.70p 0
17/05/2024 394.55p 396.45p 387.35p 394.20p 0
16/05/2024 394.55p 390.13p 382.55p 387.35p 0
15/05/2024 394.55p 392.38p 387.38p 390.12p 0
14/05/2024 394.55p 398.00p 389.50p 393.23p 0
13/05/2024 394.55p 398.48p 391.65p 394.75p 0
10/05/2024 394.55p 401.80p 395.38p 398.48p 0