Invesco Markets II IVZ Msci China All Shr Con Ucits ETF Acc
(MCHN)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$21.51
|
$21.54
|
$21.38
|
$21.46
|
303
|
|
20/08/2024
|
$21.40
|
$21.59
|
$21.32
|
$21.32
|
489
|
|
19/08/2024
|
$21.09
|
$21.74
|
$21.67
|
$21.74
|
0
|
|
16/08/2024
|
$21.09
|
$21.50
|
$21.31
|
$21.49
|
4
|
|
15/08/2024
|
$21.09
|
$21.29
|
$21.11
|
$21.29
|
1
|
|
14/08/2024
|
$21.09
|
$21.90
|
$20.65
|
$21.12
|
0
|
|
13/08/2024
|
$21.09
|
$21.65
|
$21.03
|
$21.37
|
0
|
|
12/08/2024
|
$21.09
|
$21.38
|
$21.09
|
$21.28
|
297
|
|
09/08/2024
|
$21.26
|
$21.26
|
$21.13
|
$21.13
|
160
|
|
08/08/2024
|
$21.15
|
$21.28
|
$21.15
|
$21.28
|
1,500
|
|
07/08/2024
|
$20.96
|
$22.06
|
$20.87
|
$21.06
|
0
|
|
06/08/2024
|
$20.96
|
$21.04
|
$20.96
|
$20.96
|
334
|
|
05/08/2024
|
$20.84
|
$21.05
|
$20.73
|
$21.00
|
304
|
|
02/08/2024
|
$21.41
|
$21.98
|
$20.57
|
$21.03
|
0
|
|
01/08/2024
|
$21.41
|
$21.37
|
$21.17
|
$21.17
|
4
|
|
31/07/2024
|
$21.41
|
$21.41
|
$21.40
|
$21.40
|
800
|
|
30/07/2024
|
$20.88
|
$20.91
|
$20.84
|
$20.91
|
577
|
|
29/07/2024
|
$21.33
|
$21.72
|
$20.58
|
$21.03
|
0
|
|
26/07/2024
|
$21.33
|
$21.19
|
$21.12
|
$21.11
|
1
|
|
25/07/2024
|
$21.33
|
$21.59
|
$20.61
|
$21.11
|
0
|
|
24/07/2024
|
$21.33
|
$21.40
|
$21.31
|
$21.40
|
301
|
|
23/07/2024
|
$21.92
|
$21.97
|
$21.04
|
$21.49
|
0
|
|
22/07/2024
|
$21.92
|
$21.97
|
$21.88
|
$21.97
|
1,565
|
|
19/07/2024
|
$21.80
|
$21.87
|
$21.80
|
$21.83
|
254
|
|
18/07/2024
|
$22.01
|
$22.40
|
$21.46
|
$21.89
|
0
|
|
17/07/2024
|
$22.01
|
$22.01
|
$21.93
|
$21.93
|
742
|
|
16/07/2024
|
$22.14
|
$22.40
|
$21.91
|
$22.03
|
0
|
|
15/07/2024
|
$22.14
|
$22.32
|
$21.97
|
$22.08
|
162
|
|
12/07/2024
|
$22.38
|
$22.38
|
$22.35
|
$22.35
|
3
|
|
11/07/2024
|
$22.02
|
$22.20
|
$22.02
|
$22.20
|
27
|
|
10/07/2024
|
$21.87
|
$21.87
|
$21.80
|
$21.80
|
20
|
|
09/07/2024
|
$21.64
|
$22.00
|
$21.33
|
$21.75
|
0
|
|
08/07/2024
|
$21.64
|
$21.64
|
$21.57
|
$21.57
|
500
|
|
05/07/2024
|
$21.83
|
$22.29
|
$21.63
|
$21.75
|
0
|
|
04/07/2024
|
$21.83
|
$22.00
|
$21.92
|
$21.92
|
0
|
|
03/07/2024
|
$21.83
|
$22.25
|
$21.42
|
$22.03
|
0
|
|
02/07/2024
|
$21.83
|
$21.82
|
$21.82
|
$21.82
|
0
|
|
01/07/2024
|
$21.83
|
$21.83
|
$21.76
|
$21.76
|
250
|
|
28/06/2024
|
$21.81
|
$21.82
|
$21.71
|
$21.70
|
651
|
|
27/06/2024
|
$21.80
|
$21.80
|
$21.66
|
$21.66
|
282
|
|
26/06/2024
|
$22.25
|
$22.41
|
$21.75
|
$21.92
|
0
|
|
25/06/2024
|
$22.25
|
$22.09
|
$21.89
|
$21.89
|
0
|
|
24/06/2024
|
$22.25
|
$22.25
|
$22.25
|
$22.25
|
602
|
|
21/06/2024
|
$22.00
|
$22.00
|
$21.99
|
$21.99
|
768
|
|
20/06/2024
|
$22.54
|
$22.55
|
$22.00
|
$22.16
|
0
|
|
19/06/2024
|
$22.54
|
$22.59
|
$22.45
|
$22.44
|
2,200
|
|
18/06/2024
|
$22.33
|
$22.40
|
$22.32
|
$22.33
|
1,562
|
|
17/06/2024
|
$22.32
|
$22.33
|
$22.22
|
$22.22
|
459
|
|
14/06/2024
|
$22.20
|
$22.21
|
$22.20
|
$22.20
|
27
|
|
13/06/2024
|
$22.32
|
$22.32
|
$22.22
|
$22.22
|
1,350
|
|
12/06/2024
|
$22.15
|
$22.41
|
$22.11
|
$22.32
|
576
|
|
11/06/2024
|
$22.45
|
$22.51
|
$21.93
|
$22.22
|
0
|
|
10/06/2024
|
$22.45
|
$22.54
|
$22.09
|
$22.36
|
0
|
|
07/06/2024
|
$22.45
|
$22.52
|
$22.34
|
$22.34
|
150
|
|
06/06/2024
|
$22.45
|
$22.73
|
$22.48
|
$22.66
|
0
|
|
05/06/2024
|
$22.45
|
$22.68
|
$22.62
|
$22.62
|
0
|
|
04/06/2024
|
$22.45
|
$22.76
|
$22.42
|
$22.62
|
0
|
|
03/06/2024
|
$22.45
|
$22.63
|
$22.42
|
$22.42
|
314
|
|
31/05/2024
|
$22.69
|
$22.69
|
$22.27
|
$22.28
|
2,256
|
|
30/05/2024
|
$22.78
|
$22.73
|
$22.37
|
$22.73
|
0
|
|
29/05/2024
|
$22.78
|
$22.76
|
$22.62
|
$22.61
|
0
|
|
28/05/2024
|
$22.78
|
$23.00
|
$22.80
|
$22.80
|
1
|
|
27/05/2024
|
$22.78
|
$22.81
|
$22.78
|
$22.78
|
18
|
|
24/05/2024
|
$22.78
|
$22.81
|
$22.78
|
$22.78
|
18
|
|
23/05/2024
|
$23.11
|
$23.13
|
$22.96
|
$22.96
|
621
|
|
22/05/2024
|
$23.60
|
$23.60
|
$23.30
|
$23.30
|
32
|
|
21/05/2024
|
$23.43
|
$23.43
|
$23.42
|
$23.42
|
50
|
|
20/05/2024
|
$23.86
|
$24.30
|
$23.74
|
$23.80
|
64
|
|
17/05/2024
|
$23.27
|
$23.95
|
$23.83
|
$23.95
|
0
|
|
16/05/2024
|
$23.27
|
$23.66
|
$23.56
|
$23.56
|
2
|
|
15/05/2024
|
$23.27
|
$23.40
|
$23.33
|
$23.40
|
0
|
|
14/05/2024
|
$23.27
|
$23.29
|
$23.25
|
$23.37
|
141
|
|
13/05/2024
|
$23.13
|
$23.45
|
$23.27
|
$23.37
|
19
|
|
10/05/2024
|
$23.13
|
$23.14
|
$23.02
|
$23.02
|
28,603
|
|
09/05/2024
|
$22.91
|
$23.02
|
$22.90
|
$23.00
|
67
|
|
08/05/2024
|
$22.91
|
$22.77
|
$20.74
|
$22.56
|
0
|
|
07/05/2024
|
$22.91
|
$22.91
|
$22.66
|
$22.76
|
1,809
|
|
06/05/2024
|
$22.89
|
$22.91
|
$22.87
|
$22.88
|
5,782
|
|
03/05/2024
|
$22.89
|
$22.89
|
$22.88
|
$22.88
|
3,605
|
|
02/05/2024
|
$22.46
|
$22.58
|
$22.35
|
$22.58
|
48
|
|
01/05/2024
|
$22.00
|
$22.05
|
$21.91
|
$21.91
|
51
|
|
30/04/2024
|
$21.12
|
$22.17
|
$20.63
|
$21.97
|
0
|
|
29/04/2024
|
$21.12
|
$22.31
|
$22.17
|
$22.17
|
0
|
|
26/04/2024
|
$21.12
|
$22.08
|
$21.91
|
$21.91
|
0
|
|
25/04/2024
|
$21.12
|
$21.57
|
$21.07
|
$21.51
|
0
|
|
24/04/2024
|
$21.12
|
$21.53
|
$21.12
|
$21.40
|
0
|
|
23/04/2024
|
$21.12
|
$21.28
|
$21.12
|
$21.21
|
604
|
|
22/04/2024
|
$21.17
|
$21.17
|
$20.94
|
$21.02
|
6
|
|
19/04/2024
|
$21.07
|
$21.09
|
$20.00
|
$20.92
|
0
|
|
18/04/2024
|
$21.07
|
$21.09
|
$21.07
|
$21.09
|
4,601
|
|
17/04/2024
|
$20.98
|
$20.98
|
$20.84
|
$20.84
|
2,562
|
|
16/04/2024
|
$20.81
|
$20.82
|
$20.68
|
$20.72
|
60
|
|
15/04/2024
|
$21.13
|
$21.23
|
$21.04
|
$20.78
|
39
|
|
12/04/2024
|
$20.75
|
$20.78
|
$20.74
|
$20.78
|
5,000
|
|
11/04/2024
|
$21.29
|
$21.33
|
$21.12
|
$21.12
|
1,411
|
|
10/04/2024
|
$21.35
|
$21.35
|
$21.08
|
$21.09
|
54
|
|
09/04/2024
|
$21.19
|
$21.34
|
$20.15
|
$21.23
|
0
|
|
08/04/2024
|
$21.19
|
$21.28
|
$21.14
|
$21.28
|
208
|
|
05/04/2024
|
$21.25
|
$21.25
|
$21.20
|
$21.25
|
82
|
|
04/04/2024
|
$21.54
|
$21.54
|
$21.35
|
$21.46
|
350
|
|
03/04/2024
|
$21.36
|
$21.43
|
$21.27
|
$21.36
|
35
|
|
02/04/2024
|
$21.50
|
$21.50
|
$21.28
|
$21.41
|
281
|
|
01/04/2024
|
$20.95
|
$21.03
|
$20.95
|
$21.03
|
50
|
|
29/03/2024
|
$20.95
|
$21.03
|
$20.95
|
$21.03
|
50
|
|
28/03/2024
|
$20.95
|
$21.03
|
$20.95
|
$21.03
|
50
|
|
27/03/2024
|
$20.93
|
$20.93
|
$20.86
|
$20.86
|
51
|
|
26/03/2024
|
$20.99
|
$21.14
|
$20.99
|
$20.99
|
1
|
|
25/03/2024
|
$20.99
|
$21.01
|
$20.95
|
$20.98
|
1,797
|
|
22/03/2024
|
$21.50
|
$21.35
|
$20.12
|
$20.98
|
0
|
|
21/03/2024
|
$21.50
|
$21.59
|
$21.35
|
$21.34
|
467
|
|
20/03/2024
|
$21.39
|
$21.51
|
$21.34
|
$21.34
|
820
|