Market data

Select a section

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

(MCHN)
Sector: n/a
$24.26
$0.50 2.08
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section