Market data

Select a section

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

(MCHN)
Sector: n/a
$32.20
$-0.55 -1.68
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $32.07 $32.45 $32.07 $32.20 50
30/10/2025 $32.90 $33.07 $32.60 $32.75 575
29/10/2025 $33.26 $33.32 $32.92 $33.23 2,241
28/10/2025 $32.94 $33.01 $32.89 $32.97 42
27/10/2025 $33.14 $33.22 $33.07 $33.17 6,673
24/10/2025 $32.63 $32.76 $32.63 $32.76 1,635
23/10/2025 $32.26 $32.45 $32.23 $32.42 702
22/10/2025 $32.39 $32.39 $31.82 $31.83 254,398
21/10/2025 $32.12 $32.80 $32.29 $32.38 1,378
20/10/2025 $32.12 $32.42 $32.08 $32.35 1,041
17/10/2025 $31.53 $32.13 $31.35 $31.86 201
16/10/2025 $32.51 $32.53 $32.43 $32.45 832
15/10/2025 $32.49 $32.59 $32.28 $32.35 1,226
14/10/2025 $31.59 $31.87 $31.59 $31.87 849
13/10/2025 $32.04 $32.34 $32.04 $32.28 113
10/10/2025 $32.62 $32.85 $31.58 $31.58 92
09/10/2025 $33.43 $33.58 $32.92 $32.92 1,879
08/10/2025 $33.13 $33.22 $33.08 $33.13 364
07/10/2025 $33.43 $33.62 $33.29 $33.29 3,273
06/10/2025 $33.40 $33.44 $33.27 $33.33 1,404
03/10/2025 $33.33 $33.56 $33.33 $33.41 8
02/10/2025 $33.92 $33.97 $33.65 $33.65 225
01/10/2025 $33.11 $33.33 $33.09 $33.30 4,386
30/09/2025 $33.30 $33.30 $33.23 $33.23 20
29/09/2025 $32.97 $33.11 $32.67 $33.03 426
26/09/2025 $32.25 $32.59 $32.25 $32.36 80
25/09/2025 $32.86 $32.90 $32.66 $32.71 1,143
24/09/2025 $32.70 $32.88 $32.60 $32.65 42
23/09/2025 $32.49 $32.41 $32.35 $32.36 0
22/09/2025 $32.49 $32.62 $32.44 $32.52 3
19/09/2025 $32.69 $32.69 $32.55 $32.58 154
18/09/2025 $32.51 $32.68 $32.23 $32.54 1,600
17/09/2025 $32.43 $33.23 $32.87 $32.97 1
16/09/2025 $32.42 $32.64 $32.42 $32.45 41,028
15/09/2025 $32.43 $32.53 $32.19 $32.53 815
12/09/2025 $31.86 $32.56 $32.24 $32.24 0
11/09/2025 $32.24 $32.43 $32.04 $32.29 1,519
10/09/2025 $31.86 $32.09 $31.63 $31.63 3,382
09/09/2025 $31.65 $31.81 $31.65 $31.73 547
08/09/2025 $31.66 $31.66 $31.41 $31.46 13,901
05/09/2025 $30.57 $31.48 $31.18 $31.18 2,000
04/09/2025 $30.57 $30.65 $30.50 $30.56 203
03/09/2025 $31.12 $31.19 $31.12 $31.14 1,530
02/09/2025 $31.12 $31.24 $31.10 $31.24 736
01/09/2025 $31.65 $31.70 $31.41 $31.49 3,467
29/08/2025 $31.26 $31.34 $31.13 $31.28 481
28/08/2025 $30.65 $30.96 $30.88 $30.88 0
27/08/2025 $30.65 $30.65 $30.47 $30.47 121
26/08/2025 $31.36 $31.36 $31.04 $31.26 846
25/08/2025 $30.67 $31.05 $30.51 $31.05 65
22/08/2025 $30.67 $31.05 $30.51 $31.05 65
21/08/2025 $30.11 $30.19 $30.17 $30.19 0
20/08/2025 $30.11 $30.13 $30.02 $30.01 105
19/08/2025 $29.85 $30.13 $29.85 $29.86 1
18/08/2025 $30.08 $30.22 $30.04 $30.09 25
15/08/2025 $29.75 $29.99 $29.57 $29.88 6
14/08/2025 $29.75 $29.92 $29.54 $29.67 20
13/08/2025 $29.07 $30.09 $30.02 $30.09 0
12/08/2025 $29.07 $29.37 $29.15 $29.36 3
11/08/2025 $29.07 $29.07 $29.00 $29.00 610
08/08/2025 $29.08 $29.09 $28.94 $28.99 319
07/08/2025 $29.08 $29.11 $28.95 $28.95 30
06/08/2025 $28.92 $29.05 $28.87 $28.89 0
05/08/2025 $28.92 $29.01 $28.85 $28.88 151
04/08/2025 $28.53 $28.73 $28.48 $28.59 297
01/08/2025 $28.19 $28.70 $28.18 $28.23 1,245
31/07/2025 $28.78 $28.78 $28.58 $28.67 191
30/07/2025 $29.25 $29.43 $29.15 $29.17 4,126
29/07/2025 $29.56 $29.66 $29.43 $29.43 11,073
28/07/2025 $29.31 $29.49 $29.31 $29.47 86
25/07/2025 $29.41 $29.41 $29.14 $29.28 637
24/07/2025 $29.72 $29.72 $29.58 $29.58 20,796
23/07/2025 $29.63 $29.64 $29.58 $29.58 200
22/07/2025 $29.24 $29.37 $29.13 $29.35 2,230
21/07/2025 $28.98 $29.19 $28.98 $29.18 148
18/07/2025 $28.67 $28.88 $28.67 $28.88 491
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

Market data

Select a section