Market data

Select a section

Invesco Markets II IVZ Msci China All Shr Con Ucits ETF Acc

(MCHN)
Sector: n/a
$28.59
$0.28 0.97
Last updated: 09:01:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $28.23 $28.40 $28.23 $28.32 200
16/07/2025 $28.11 $28.21 $28.08 $28.21 7,386
15/07/2025 $28.17 $28.33 $28.16 $28.16 91
14/07/2025 $27.93 $28.19 $27.90 $27.93 129
11/07/2025 $27.91 $28.14 $27.78 $27.78 1
10/07/2025 $27.82 $27.82 $27.73 $27.73 34
09/07/2025 $27.80 $27.71 $27.55 $27.55 0
08/07/2025 $27.80 $28.01 $27.80 $27.81 815
07/07/2025 $27.68 $27.77 $27.60 $27.76 3,190
04/07/2025 $27.80 $27.68 $27.66 $27.66 10
03/07/2025 $27.80 $27.80 $27.68 $27.68 37
02/07/2025 $27.83 $27.79 $27.71 $27.70 0
01/07/2025 $27.83 $27.91 $27.74 $27.75 6,329
30/06/2025 $27.85 $27.86 $27.48 $27.73 403
27/06/2025 $27.67 $27.82 $27.76 $27.75 1
26/06/2025 $27.67 $27.93 $27.75 $27.89 0
25/06/2025 $27.67 $28.10 $27.82 $27.89 15
24/06/2025 $27.67 $27.76 $27.37 $27.75 309
23/06/2025 $27.05 $27.20 $27.05 $27.13 64
20/06/2025 $27.03 $27.18 $27.02 $27.01 581
19/06/2025 $27.55 $26.91 $26.73 $26.73 3
18/06/2025 $27.55 $27.36 $27.20 $27.20 0
17/06/2025 $27.55 $27.54 $27.41 $27.41 0
16/06/2025 $27.55 $27.69 $27.26 $27.57 1,100
13/06/2025 $27.71 $27.34 $27.34 $27.34 0
12/06/2025 $27.71 $27.72 $27.56 $27.57 740
11/06/2025 $27.71 $27.73 $27.61 $27.67 10,162
10/06/2025 $27.32 $27.48 $27.32 $27.43 145
09/06/2025 $27.17 $27.57 $27.52 $27.57 4
06/06/2025 $27.17 $27.23 $27.17 $27.17 1
05/06/2025 $27.17 $27.47 $27.36 $27.42 8,745
04/06/2025 $27.17 $27.32 $27.17 $27.32 43
03/06/2025 $26.90 $26.93 $26.90 $26.90 32
02/06/2025 $26.92 $26.54 $26.54 $26.53 0
30/05/2025 $26.92 $26.87 $26.44 $26.49 0
29/05/2025 $26.92 $26.92 $26.87 $26.87 570
28/05/2025 $26.89 $26.89 $26.61 $26.67 815
27/05/2025 $27.07 $27.07 $26.86 $26.86 5,455
26/05/2025 $27.32 $27.28 $27.20 $27.19 0
23/05/2025 $27.32 $27.28 $27.20 $27.19 0
22/05/2025 $27.32 $27.37 $27.27 $27.26 122
21/05/2025 $27.41 $27.46 $27.41 $27.46 836
20/05/2025 $27.40 $27.42 $27.36 $27.36 2,842
19/05/2025 $27.10 $27.18 $27.10 $27.17 200
16/05/2025 $27.16 $27.36 $27.15 $27.15 1,528
15/05/2025 $27.25 $27.47 $27.18 $27.20 2,185
14/05/2025 $27.55 $27.78 $27.55 $27.75 741
13/05/2025 $27.24 $27.41 $27.01 $27.41 654
12/05/2025 $27.60 $27.60 $27.22 $27.39 1,864
09/05/2025 $26.73 $26.74 $26.70 $26.69 19
08/05/2025 $26.69 $26.74 $26.56 $26.65 999
07/05/2025 $26.63 $26.63 $26.56 $26.56 1,030
06/05/2025 $26.56 $27.00 $26.52 $27.00 268
05/05/2025 $26.67 $26.67 $26.52 $26.51 14
02/05/2025 $26.67 $26.67 $26.52 $26.51 14
01/05/2025 $25.91 $25.90 $25.79 $25.79 0
30/04/2025 $25.91 $26.70 $25.53 $25.72 0
29/04/2025 $25.91 $25.93 $25.83 $25.83 365
28/04/2025 $26.01 $26.01 $25.85 $25.84 128
25/04/2025 $25.63 $26.06 $25.76 $25.97 0
24/04/2025 $25.63 $25.93 $25.63 $25.93 750
23/04/2025 $26.00 $26.19 $25.95 $25.95 182
22/04/2025 $25.56 $25.62 $25.45 $25.51 633
21/04/2025 $25.34 $25.34 $25.15 $25.17 290
18/04/2025 $25.34 $25.34 $25.15 $25.17 290
17/04/2025 $25.34 $25.34 $25.15 $25.17 290
16/04/2025 $25.09 $25.17 $25.09 $25.15 44
15/04/2025 $25.45 $25.47 $25.28 $25.47 60
14/04/2025 $25.62 $25.62 $25.22 $25.46 94
11/04/2025 $24.82 $25.04 $24.68 $24.67 21
10/04/2025 $24.88 $24.88 $24.45 $24.45 283
09/04/2025 $23.45 $23.57 $23.45 $23.57 1
08/04/2025 $23.62 $24.14 $23.60 $23.70 454
07/04/2025 $23.18 $24.19 $23.00 $23.27 4,646
04/04/2025 $26.57 $26.68 $24.85 $25.02 2,252
03/04/2025 $26.61 $26.85 $26.58 $26.70 5,591
02/04/2025 $27.11 $27.23 $27.04 $27.04 216
01/04/2025 $27.05 $27.30 $27.05 $27.19 110
31/03/2025 $27.14 $27.23 $26.96 $27.00 4,004
28/03/2025 $27.47 $27.47 $27.22 $27.22 18
27/03/2025 $27.71 $27.78 $27.60 $27.77 15
26/03/2025 $27.41 $27.50 $27.36 $27.42 1,619
25/03/2025 $27.57 $27.61 $27.43 $27.47 1,447
24/03/2025 $27.80 $28.06 $27.63 $27.64 9,035
21/03/2025 $27.74 $27.74 $27.27 $27.61 8,937
20/03/2025 $28.00 $28.38 $27.88 $27.93 414
19/03/2025 $28.74 $28.95 $28.67 $28.68 1,959
18/03/2025 $28.80 $28.94 $28.68 $28.74 1,635
17/03/2025 $28.36 $28.90 $27.91 $28.77 1,021
14/03/2025 $28.25 $28.41 $28.23 $28.31 864
13/03/2025 $27.43 $27.64 $27.40 $27.64 380
12/03/2025 $27.64 $27.68 $27.57 $27.57 177
11/03/2025 $27.67 $27.88 $27.65 $27.65 61
10/03/2025 $27.54 $27.76 $27.33 $27.33 675
07/03/2025 $28.07 $28.12 $27.89 $27.89 1
06/03/2025 $28.17 $28.30 $27.98 $27.98 609
05/03/2025 $27.08 $27.45 $27.08 $27.45 208
04/03/2025 $26.70 $26.88 $26.46 $26.54 534
03/03/2025 $26.90 $26.91 $26.69 $26.83 132
28/02/2025 $26.65 $26.86 $26.65 $26.75 4,586
27/02/2025 $27.62 $27.82 $27.45 $27.50 588
26/02/2025 $27.77 $27.85 $27.57 $27.74 7,516
25/02/2025 $27.50 $27.16 $27.08 $27.08 1
24/02/2025 $27.50 $27.71 $26.93 $26.93 346
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

Market data

Select a section