Invesco Markets II Chinext 50 Ucits Etf Acc
(CN50)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$5.12
|
$5.12
|
$5.10
|
$5.10
|
80
|
|
09/04/2025
|
$4.97
|
$6.00
|
$4.97
|
$6.00
|
63
|
|
08/04/2025
|
$5.63
|
$6.22
|
$4.78
|
$5.67
|
0
|
|
07/04/2025
|
$5.63
|
$5.67
|
$4.66
|
$5.67
|
0
|
|
04/04/2025
|
$5.63
|
$6.56
|
$5.15
|
$5.67
|
0
|
|
03/04/2025
|
$5.63
|
$5.67
|
$5.63
|
$5.67
|
569
|
|
02/04/2025
|
$6.13
|
$6.66
|
$5.82
|
$5.84
|
0
|
|
01/04/2025
|
$6.13
|
$6.65
|
$5.79
|
$5.82
|
0
|
|
31/03/2025
|
$6.13
|
$6.63
|
$5.80
|
$5.82
|
0
|
|
28/03/2025
|
$6.13
|
$6.66
|
$5.87
|
$5.88
|
0
|
|
27/03/2025
|
$6.13
|
$6.70
|
$5.93
|
$5.97
|
0
|
|
26/03/2025
|
$6.13
|
$6.69
|
$5.93
|
$5.95
|
0
|
|
25/03/2025
|
$6.13
|
$6.69
|
$5.93
|
$5.97
|
0
|
|
24/03/2025
|
$6.13
|
$6.71
|
$5.98
|
$5.99
|
0
|
|
21/03/2025
|
$6.13
|
$6.70
|
$5.98
|
$6.01
|
0
|
|
20/03/2025
|
$6.13
|
$6.13
|
$6.08
|
$6.08
|
1,939
|
|
19/03/2025
|
$6.08
|
$6.83
|
$6.21
|
$6.22
|
0
|
|
18/03/2025
|
$6.08
|
$6.88
|
$6.27
|
$6.30
|
0
|
|
17/03/2025
|
$6.08
|
$6.84
|
$6.21
|
$6.30
|
0
|
|
14/03/2025
|
$6.08
|
$6.85
|
$6.10
|
$6.30
|
0
|
|
13/03/2025
|
$6.08
|
$6.73
|
$6.04
|
$6.10
|
0
|
|
12/03/2025
|
$6.08
|
$6.83
|
$6.12
|
$6.16
|
0
|
|
11/03/2025
|
$6.08
|
$6.79
|
$6.09
|
$6.18
|
0
|
|
10/03/2025
|
$6.08
|
$6.79
|
$6.08
|
$6.09
|
0
|
|
07/03/2025
|
$6.08
|
$6.84
|
$6.12
|
$6.13
|
0
|
|
06/03/2025
|
$6.08
|
$6.85
|
$6.12
|
$6.23
|
0
|
|
05/03/2025
|
$6.08
|
$6.78
|
$6.03
|
$6.12
|
0
|
|
04/03/2025
|
$6.08
|
$6.08
|
$6.03
|
$6.03
|
9
|
|
03/03/2025
|
$6.30
|
$6.73
|
$6.02
|
$6.06
|
0
|
|
28/02/2025
|
$6.30
|
$6.73
|
$6.00
|
$6.02
|
0
|
|
27/02/2025
|
$6.30
|
$6.30
|
$6.26
|
$6.26
|
100
|
|
26/02/2025
|
$6.33
|
$6.36
|
$6.33
|
$6.36
|
261
|
|
25/02/2025
|
$6.33
|
$6.57
|
$6.22
|
$6.28
|
0
|
|
24/02/2025
|
$6.33
|
$6.33
|
$6.25
|
$6.25
|
1,600
|
|
21/02/2025
|
$6.19
|
$6.64
|
$6.26
|
$6.40
|
0
|
|
20/02/2025
|
$6.19
|
$6.26
|
$6.19
|
$6.26
|
1,628
|
|
19/02/2025
|
$6.00
|
$6.27
|
$6.04
|
$6.15
|
0
|
|
18/02/2025
|
$6.00
|
$6.23
|
$6.02
|
$6.04
|
0
|
|
17/02/2025
|
$6.00
|
$6.29
|
$6.16
|
$6.20
|
0
|
|
14/02/2025
|
$6.00
|
$6.33
|
$6.03
|
$6.18
|
0
|
|
13/02/2025
|
$6.00
|
$6.03
|
$6.00
|
$6.03
|
1,168
|
|
12/02/2025
|
$5.77
|
$6.30
|
$6.05
|
$6.14
|
0
|
|
11/02/2025
|
$5.77
|
$6.18
|
$5.89
|
$6.05
|
0
|
|
10/02/2025
|
$5.77
|
$6.28
|
$6.06
|
$6.11
|
0
|
|
07/02/2025
|
$5.77
|
$6.29
|
$5.92
|
$6.06
|
0
|
|
06/02/2025
|
$5.77
|
$6.19
|
$5.76
|
$5.76
|
0
|
|
05/02/2025
|
$5.77
|
$5.77
|
$5.75
|
$5.76
|
330
|
|
04/02/2025
|
$5.89
|
$6.16
|
$5.76
|
$5.76
|
0
|
|
03/02/2025
|
$5.89
|
$6.19
|
$5.65
|
$5.76
|
0
|
|
31/01/2025
|
$5.89
|
$6.21
|
$5.87
|
$6.19
|
0
|
|
30/01/2025
|
$5.89
|
$6.14
|
$5.79
|
$5.91
|
0
|
|
29/01/2025
|
$5.89
|
$6.19
|
$5.76
|
$5.89
|
0
|
|
28/01/2025
|
$5.89
|
$6.14
|
$5.74
|
$5.76
|
0
|
|
27/01/2025
|
$5.89
|
$5.89
|
$5.84
|
$5.84
|
7
|
|
24/01/2025
|
$5.69
|
$6.21
|
$5.84
|
$5.98
|
0
|
|
23/01/2025
|
$5.69
|
$6.15
|
$5.81
|
$5.84
|
0
|
|
22/01/2025
|
$5.69
|
$6.21
|
$5.82
|
$5.89
|
0
|
|
21/01/2025
|
$5.69
|
$6.20
|
$5.77
|
$5.82
|
0
|
|
20/01/2025
|
$5.69
|
$6.17
|
$5.77
|
$5.94
|
0
|
|
17/01/2025
|
$5.69
|
$6.10
|
$5.64
|
$5.77
|
0
|
|
16/01/2025
|
$5.69
|
$5.69
|
$5.64
|
$5.61
|
100
|
|
15/01/2025
|
$5.43
|
$6.05
|
$5.54
|
$5.61
|
0
|
|
14/01/2025
|
$5.43
|
$6.04
|
$5.40
|
$5.67
|
0
|
|
13/01/2025
|
$5.43
|
$5.43
|
$5.40
|
$5.40
|
12
|
|
10/01/2025
|
$5.47
|
$5.94
|
$5.20
|
$5.34
|
0
|
|
09/01/2025
|
$5.47
|
$5.55
|
$5.47
|
$5.50
|
0
|
|
08/01/2025
|
$5.47
|
$5.59
|
$5.43
|
$5.50
|
0
|
|
07/01/2025
|
$5.47
|
$5.64
|
$5.51
|
$5.59
|
0
|
|
06/01/2025
|
$5.47
|
$5.70
|
$5.46
|
$5.51
|
0
|
|
03/01/2025
|
$5.47
|
$5.49
|
$5.47
|
$5.49
|
300
|
|
02/01/2025
|
$6.30
|
$6.96
|
$5.58
|
$5.64
|
0
|
|
01/01/2025
|
$6.30
|
$7.08
|
$5.79
|
$5.84
|
0
|
|
31/12/2024
|
$6.30
|
$7.08
|
$5.79
|
$5.84
|
0
|
|
30/12/2024
|
$6.30
|
$7.21
|
$6.04
|
$6.06
|
0
|
|
27/12/2024
|
$6.30
|
$7.22
|
$6.08
|
$6.10
|
0
|
|
26/12/2024
|
$6.30
|
$7.22
|
$6.08
|
$6.15
|
0
|
|
25/12/2024
|
$6.30
|
$7.22
|
$6.08
|
$6.15
|
0
|
|
24/12/2024
|
$6.30
|
$7.22
|
$6.08
|
$6.15
|
0
|
|
23/12/2024
|
$6.30
|
$7.19
|
$6.06
|
$6.08
|
0
|
|
20/12/2024
|
$6.30
|
$7.24
|
$6.08
|
$6.17
|
0
|
|
19/12/2024
|
$6.30
|
$7.25
|
$6.07
|
$6.10
|
0
|
|
18/12/2024
|
$6.30
|
$7.24
|
$6.05
|
$6.07
|
0
|
|
17/12/2024
|
$6.30
|
$7.23
|
$6.06
|
$6.11
|
0
|
|
16/12/2024
|
$6.30
|
$7.25
|
$6.05
|
$6.06
|
0
|
|
13/12/2024
|
$6.30
|
$7.29
|
$6.16
|
$6.17
|
0
|
|
12/12/2024
|
$6.30
|
$6.30
|
$6.19
|
$6.24
|
1,579
|
|
11/12/2024
|
$6.25
|
$7.34
|
$6.27
|
$6.30
|
0
|
|
10/12/2024
|
$6.25
|
$7.34
|
$6.26
|
$6.33
|
0
|
|
09/12/2024
|
$6.25
|
$7.69
|
$6.34
|
$7.16
|
0
|
|
06/12/2024
|
$6.25
|
$7.38
|
$6.30
|
$6.34
|
0
|
|
05/12/2024
|
$6.25
|
$6.30
|
$6.25
|
$6.30
|
30
|
|
04/12/2024
|
$6.06
|
$7.27
|
$6.13
|
$6.14
|
0
|
|
03/12/2024
|
$6.06
|
$7.31
|
$6.24
|
$6.31
|
0
|
|
02/12/2024
|
$6.06
|
$7.28
|
$6.29
|
$6.34
|
0
|