Invesco Markets II IVZ Msci China All Shr Con Ucits ETF Acc
(MCHN)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$26.72
|
$27.95
|
$27.77
|
$27.88
|
7
|
|
20/02/2025
|
$26.72
|
$27.46
|
$26.72
|
$27.34
|
976
|
|
19/02/2025
|
$26.92
|
$26.93
|
$26.92
|
$26.92
|
56
|
|
18/02/2025
|
$27.19
|
$27.19
|
$26.88
|
$26.94
|
284
|
|
17/02/2025
|
$26.97
|
$27.07
|
$26.96
|
$27.02
|
10,200
|
|
14/02/2025
|
$26.94
|
$27.09
|
$26.82
|
$26.82
|
49
|
|
13/02/2025
|
$25.85
|
$26.20
|
$25.79
|
$26.20
|
1,287
|
|
12/02/2025
|
$26.24
|
$26.26
|
$26.04
|
$26.23
|
915
|
|
11/02/2025
|
$25.62
|
$25.90
|
$25.59
|
$25.82
|
1,620
|
|
10/02/2025
|
$25.89
|
$25.94
|
$25.70
|
$25.83
|
267
|
|
07/02/2025
|
$25.27
|
$25.67
|
$25.44
|
$25.44
|
9
|
|
06/02/2025
|
$25.27
|
$25.27
|
$25.15
|
$24.92
|
20
|
|
05/02/2025
|
$24.94
|
$24.94
|
$24.88
|
$24.92
|
380
|
|
04/02/2025
|
$24.62
|
$25.46
|
$25.28
|
$25.46
|
10
|
|
03/02/2025
|
$24.62
|
$24.92
|
$24.57
|
$24.92
|
728
|
|
31/01/2025
|
$25.36
|
$25.36
|
$25.19
|
$25.19
|
2
|
|
30/01/2025
|
$25.56
|
$25.56
|
$25.00
|
$25.34
|
92
|
|
29/01/2025
|
$25.33
|
$25.33
|
$25.13
|
$25.26
|
2,098
|
|
28/01/2025
|
$24.91
|
$24.91
|
$24.61
|
$24.64
|
118
|
|
27/01/2025
|
$24.58
|
$24.93
|
$24.51
|
$24.87
|
1,016
|
|
24/01/2025
|
$24.16
|
$24.73
|
$24.15
|
$24.69
|
0
|
|
23/01/2025
|
$24.16
|
$24.22
|
$24.00
|
$24.15
|
0
|
|
22/01/2025
|
$24.16
|
$24.31
|
$24.16
|
$24.22
|
364
|
|
21/01/2025
|
$24.21
|
$24.40
|
$24.33
|
$24.33
|
1
|
|
20/01/2025
|
$24.21
|
$24.72
|
$24.21
|
$24.72
|
120
|
|
17/01/2025
|
$23.85
|
$24.43
|
$23.77
|
$24.26
|
0
|
|
16/01/2025
|
$23.85
|
$24.10
|
$23.64
|
$23.80
|
0
|
|
15/01/2025
|
$23.85
|
$23.86
|
$23.80
|
$23.80
|
517
|
|
14/01/2025
|
$23.75
|
$23.75
|
$23.72
|
$23.72
|
572
|
|
13/01/2025
|
$23.13
|
$23.13
|
$23.07
|
$23.11
|
4,646
|
|
10/01/2025
|
$23.71
|
$23.64
|
$23.10
|
$23.12
|
0
|
|
09/01/2025
|
$23.71
|
$23.71
|
$23.64
|
$23.64
|
32
|
|
08/01/2025
|
$23.56
|
$23.60
|
$23.38
|
$23.55
|
446
|
|
07/01/2025
|
$23.94
|
$23.96
|
$23.83
|
$23.83
|
8,167
|
|
06/01/2025
|
$24.54
|
$24.54
|
$23.93
|
$23.93
|
164
|
|
03/01/2025
|
$24.01
|
$24.09
|
$24.01
|
$24.01
|
2,477
|
|
02/01/2025
|
$24.16
|
$24.18
|
$24.10
|
$24.13
|
895
|
|
01/01/2025
|
$24.85
|
$24.88
|
$24.58
|
$24.68
|
0
|
|
31/12/2024
|
$24.85
|
$24.88
|
$24.58
|
$24.68
|
0
|
|
30/12/2024
|
$24.85
|
$24.95
|
$24.81
|
$24.81
|
1,032
|
|
27/12/2024
|
$25.01
|
$25.10
|
$24.94
|
$25.00
|
6,167
|
|
26/12/2024
|
$25.05
|
$25.11
|
$24.85
|
$25.00
|
5,603
|
|
25/12/2024
|
$25.05
|
$25.11
|
$24.85
|
$25.00
|
5,603
|
|
24/12/2024
|
$25.05
|
$25.11
|
$24.85
|
$25.00
|
5,603
|
|
23/12/2024
|
$24.85
|
$24.85
|
$24.49
|
$24.61
|
367
|
|
20/12/2024
|
$24.50
|
$24.69
|
$24.50
|
$24.69
|
255
|
|
19/12/2024
|
$24.49
|
$24.71
|
$24.49
|
$24.58
|
48
|
|
18/12/2024
|
$24.92
|
$24.92
|
$24.65
|
$24.66
|
9,221
|
|
17/12/2024
|
$24.61
|
$24.81
|
$24.61
|
$24.81
|
36
|
|
16/12/2024
|
$24.45
|
$24.64
|
$24.42
|
$24.42
|
18,586
|
|
13/12/2024
|
$25.33
|
$24.91
|
$24.61
|
$24.61
|
1
|
|
12/12/2024
|
$25.33
|
$25.33
|
$24.92
|
$25.00
|
886
|
|
11/12/2024
|
$24.95
|
$24.95
|
$24.93
|
$24.93
|
223
|
|
10/12/2024
|
$25.22
|
$25.27
|
$25.10
|
$25.09
|
163
|
|
09/12/2024
|
$26.02
|
$26.55
|
$25.98
|
$26.55
|
14,075
|
|
06/12/2024
|
$24.36
|
$24.78
|
$24.36
|
$24.59
|
0
|
|
05/12/2024
|
$24.36
|
$24.38
|
$24.32
|
$24.36
|
833
|
|
04/12/2024
|
$24.00
|
$24.48
|
$24.19
|
$24.22
|
0
|
|
03/12/2024
|
$24.00
|
$24.48
|
$24.28
|
$24.48
|
18
|
|
02/12/2024
|
$24.00
|
$24.35
|
$24.33
|
$24.33
|
12
|
|
29/11/2024
|
$24.00
|
$24.35
|
$24.01
|
$24.33
|
0
|
|
28/11/2024
|
$24.00
|
$24.01
|
$24.00
|
$24.01
|
105
|
|
27/11/2024
|
$24.33
|
$24.33
|
$24.27
|
$24.27
|
100
|
|
26/11/2024
|
$23.73
|
$23.90
|
$23.64
|
$23.69
|
0
|
|
25/11/2024
|
$23.73
|
$23.75
|
$23.73
|
$23.75
|
115
|
|
22/11/2024
|
$23.88
|
$23.88
|
$23.83
|
$24.53
|
244
|
|
21/11/2024
|
$24.62
|
$24.82
|
$24.51
|
$24.53
|
0
|
|
20/11/2024
|
$24.62
|
$24.75
|
$24.55
|
$24.59
|
6,814
|
|
19/11/2024
|
$24.57
|
$24.58
|
$24.57
|
$24.58
|
43
|
|
18/11/2024
|
$24.50
|
$24.59
|
$24.50
|
$24.59
|
509
|
|
15/11/2024
|
$24.30
|
$24.58
|
$24.30
|
$24.67
|
220
|
|
14/11/2024
|
$24.68
|
$24.68
|
$24.60
|
$24.90
|
211
|
|
13/11/2024
|
$25.07
|
$25.07
|
$24.90
|
$24.90
|
220
|
|
12/11/2024
|
$25.45
|
$25.19
|
$24.85
|
$24.85
|
13
|
|
11/11/2024
|
$25.45
|
$25.45
|
$25.45
|
$25.45
|
15
|
|
08/11/2024
|
$25.72
|
$25.80
|
$25.27
|
$25.26
|
240
|
|
07/11/2024
|
$26.49
|
$26.69
|
$26.11
|
$26.59
|
7,269
|
|
06/11/2024
|
$25.17
|
$25.50
|
$25.13
|
$25.39
|
364
|
|
05/11/2024
|
$25.91
|
$26.06
|
$25.86
|
$26.01
|
244
|
|
04/11/2024
|
$25.35
|
$25.44
|
$25.34
|
$25.44
|
183
|
|
01/11/2024
|
$25.09
|
$25.16
|
$25.09
|
$25.16
|
88
|
|
31/10/2024
|
$24.90
|
$24.97
|
$24.85
|
$24.97
|
605
|
|
30/10/2024
|
$25.47
|
$25.09
|
$25.04
|
$25.09
|
28
|
|
29/10/2024
|
$25.47
|
$25.94
|
$25.47
|
$25.52
|
841
|
|
28/10/2024
|
$25.31
|
$25.64
|
$25.60
|
$25.62
|
10
|
|
25/10/2024
|
$25.31
|
$25.39
|
$25.19
|
$25.34
|
2,042
|
|
24/10/2024
|
$25.64
|
$25.33
|
$25.17
|
$25.37
|
6
|
|
23/10/2024
|
$25.64
|
$25.70
|
$25.37
|
$25.37
|
581
|
|
22/10/2024
|
$25.60
|
$25.50
|
$25.43
|
$25.50
|
2
|
|
21/10/2024
|
$25.60
|
$25.44
|
$24.80
|
$25.02
|
0
|
|
18/10/2024
|
$25.60
|
$25.60
|
$25.44
|
$25.44
|
60
|
|
17/10/2024
|
$25.05
|
$25.10
|
$24.00
|
$24.30
|
0
|
|
16/10/2024
|
$25.05
|
$25.15
|
$24.81
|
$25.10
|
0
|
|
15/10/2024
|
$25.05
|
$25.11
|
$24.81
|
$24.81
|
652
|
|
14/10/2024
|
$26.00
|
$26.06
|
$25.72
|
$26.05
|
681
|
|
11/10/2024
|
$26.13
|
$26.38
|
$25.78
|
$26.38
|
271
|
|
10/10/2024
|
$26.37
|
$26.58
|
$26.16
|
$26.14
|
220
|
|
09/10/2024
|
$26.01
|
$26.14
|
$25.63
|
$26.14
|
1,948
|
|
08/10/2024
|
$27.31
|
$27.31
|
$26.15
|
$27.01
|
1,080
|
|
07/10/2024
|
$30.06
|
$30.06
|
$29.65
|
$29.71
|
910
|
|
04/10/2024
|
$28.14
|
$29.22
|
$28.53
|
$28.73
|
21
|
|
03/10/2024
|
$28.14
|
$28.50
|
$27.94
|
$28.16
|
586
|
|
02/10/2024
|
$28.18
|
$28.44
|
$27.93
|
$27.93
|
306
|
|
01/10/2024
|
$26.00
|
$26.16
|
$25.85
|
$26.16
|
3,812
|
|
30/09/2024
|
$26.58
|
$26.58
|
$26.02
|
$26.02
|
1,040
|
|
27/09/2024
|
$25.38
|
$25.65
|
$25.28
|
$25.45
|
3,116
|
|
26/09/2024
|
$24.00
|
$24.95
|
$23.80
|
$24.75
|
1,469
|
|
25/09/2024
|
$23.02
|
$23.16
|
$22.96
|
$23.16
|
2,751
|
|
24/09/2024
|
$23.06
|
$23.15
|
$23.06
|
$23.15
|
380
|
|
23/09/2024
|
$21.47
|
$21.60
|
$21.47
|
$21.60
|
260
|
|
20/09/2024
|
$20.67
|
$21.30
|
$21.23
|
$21.30
|
1
|
|
19/09/2024
|
$20.67
|
$21.33
|
$20.82
|
$21.24
|
0
|
|
18/09/2024
|
$20.67
|
$20.98
|
$20.82
|
$20.82
|
6
|
|
17/09/2024
|
$20.67
|
$20.95
|
$20.71
|
$20.88
|
0
|
|
16/09/2024
|
$20.67
|
$20.78
|
$20.67
|
$20.71
|
465
|
|
13/09/2024
|
$20.48
|
$21.00
|
$20.34
|
$20.59
|
0
|
|
12/09/2024
|
$20.48
|
$20.77
|
$20.59
|
$20.61
|
18
|
|
11/09/2024
|
$20.48
|
$20.63
|
$20.61
|
$20.50
|
1
|
|
10/09/2024
|
$20.48
|
$20.87
|
$20.38
|
$20.50
|
0
|
|
09/09/2024
|
$20.48
|
$20.58
|
$20.48
|
$20.58
|
83
|
|
06/09/2024
|
$20.95
|
$20.90
|
$20.76
|
$20.76
|
1
|
|
05/09/2024
|
$20.95
|
$21.00
|
$20.95
|
$21.00
|
62
|
|
04/09/2024
|
$21.04
|
$21.04
|
$20.96
|
$21.01
|
448
|
|
03/09/2024
|
$21.14
|
$21.37
|
$20.54
|
$21.03
|
0
|
|
02/09/2024
|
$21.14
|
$21.26
|
$20.75
|
$21.26
|
0
|
|
30/08/2024
|
$21.14
|
$21.82
|
$21.10
|
$21.26
|
0
|
|
29/08/2024
|
$21.14
|
$21.14
|
$20.95
|
$21.10
|
18
|
|
28/08/2024
|
$21.46
|
$21.22
|
$20.93
|
$20.95
|
0
|
|
27/08/2024
|
$21.46
|
$21.44
|
$21.22
|
$21.22
|
6,554
|
|
26/08/2024
|
$21.34
|
$21.40
|
$21.28
|
$21.28
|
141
|
|
23/08/2024
|
$21.34
|
$21.40
|
$21.28
|
$21.28
|
141
|
|
22/08/2024
|
$21.34
|
$21.40
|
$21.28
|
$21.28
|
141
|