Market data

Select a section

Invesco Markets II IVZ Msci China Tech All Sh Ucits ETF Acc

(MCHT)
Sector: n/a
$34.58
$-0.58 -1.64
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $34.36 $34.58 $34.11 $34.58 133
30/10/2025 $35.50 $35.50 $35.11 $35.15 1,883
29/10/2025 $35.68 $36.13 $35.68 $35.76 4,785
28/10/2025 $35.23 $35.40 $34.95 $35.40 10,943
27/10/2025 $35.37 $35.50 $35.34 $35.49 10,653
24/10/2025 $34.72 $34.83 $34.55 $34.76 5,469
23/10/2025 $34.33 $34.33 $33.93 $34.29 7,867
22/10/2025 $34.09 $34.09 $33.70 $33.70 1,585
21/10/2025 $33.70 $34.19 $34.05 $34.04 1,617
20/10/2025 $33.70 $34.01 $33.64 $34.01 7,241
17/10/2025 $32.82 $33.68 $32.78 $33.37 9,124
16/10/2025 $34.13 $34.25 $34.13 $34.24 346
15/10/2025 $34.38 $34.42 $34.29 $34.38 392
14/10/2025 $33.37 $33.78 $33.31 $33.72 7,506
13/10/2025 $34.57 $34.64 $34.18 $34.60 5,106
10/10/2025 $35.29 $35.29 $33.95 $33.95 727
09/10/2025 $36.72 $36.72 $36.10 $36.10 7,717
08/10/2025 $35.95 $36.33 $35.95 $36.22 3,031
07/10/2025 $36.60 $36.73 $36.38 $36.38 111,683
06/10/2025 $36.70 $36.70 $36.31 $36.61 12,043
03/10/2025 $36.85 $36.85 $36.80 $36.84 2,945
02/10/2025 $37.33 $37.37 $37.12 $37.16 8,360
01/10/2025 $36.54 $36.47 $36.30 $36.47 1,980
30/09/2025 $36.54 $36.54 $36.19 $36.19 2,693
29/09/2025 $36.02 $36.06 $35.83 $36.00 7,366
26/09/2025 $35.08 $35.09 $34.99 $35.09 561
25/09/2025 $35.98 $36.06 $35.70 $35.72 7,516
24/09/2025 $35.46 $35.61 $35.29 $35.56 2,122
23/09/2025 $34.64 $34.91 $34.62 $34.89 7,829
22/09/2025 $35.21 $35.27 $35.03 $35.15 6,626
19/09/2025 $34.97 $35.31 $34.96 $35.31 2,752
18/09/2025 $35.21 $35.21 $35.00 $35.19 4,950
17/09/2025 $35.52 $35.64 $35.50 $35.63 2,851
16/09/2025 $34.48 $34.48 $34.36 $34.45 2,472
15/09/2025 $34.29 $34.51 $34.25 $34.25 1,667
12/09/2025 $33.80 $33.81 $33.73 $33.76 11,072
11/09/2025 $33.40 $33.62 $33.39 $33.62 552
10/09/2025 $33.14 $33.14 $32.71 $32.71 4,203
09/09/2025 $32.77 $33.01 $32.77 $32.94 18,640
08/09/2025 $32.68 $32.73 $32.63 $32.73 3,315
05/09/2025 $32.36 $32.36 $32.19 $32.26 4,028
04/09/2025 $31.64 $31.64 $31.28 $31.38 5,800
03/09/2025 $32.02 $32.10 $32.02 $32.10 4,360
02/09/2025 $31.96 $32.18 $31.92 $32.18 3,900
01/09/2025 $32.49 $32.74 $32.49 $32.58 3,685
29/08/2025 $31.78 $32.20 $31.78 $32.14 6,425
28/08/2025 $31.56 $31.57 $31.28 $31.47 1,474
27/08/2025 $31.24 $31.33 $31.11 $31.11 4,401
26/08/2025 $32.15 $32.15 $31.83 $32.11 206
25/08/2025 $30.93 $31.72 $30.93 $31.72 6,764
22/08/2025 $30.93 $31.72 $30.93 $31.72 6,764
21/08/2025 $30.56 $30.66 $30.44 $30.62 4,322
20/08/2025 $30.78 $30.78 $30.54 $30.58 2,272
19/08/2025 $30.86 $30.86 $30.63 $30.63 3,454
18/08/2025 $30.34 $30.86 $30.41 $30.78 0
15/08/2025 $30.34 $30.44 $30.34 $30.41 7,282
14/08/2025 $30.03 $30.09 $30.03 $30.08 169
13/08/2025 $30.79 $30.84 $30.67 $30.75 3,048
12/08/2025 $29.50 $29.66 $29.50 $29.66 287
11/08/2025 $29.38 $29.43 $29.38 $29.43 2,800
08/08/2025 $29.29 $29.32 $29.27 $29.27 718
07/08/2025 $29.38 $29.53 $29.27 $29.33 0
06/08/2025 $29.38 $29.50 $29.05 $29.34 0
05/08/2025 $29.38 $29.38 $29.34 $29.34 88
04/08/2025 $28.91 $29.35 $28.65 $29.17 0
01/08/2025 $28.91 $28.91 $28.65 $28.65 389
31/07/2025 $29.77 $29.18 $29.07 $29.14 482,897
30/07/2025 $29.78 $29.78 $29.52 $29.52 750
29/07/2025 $30.27 $30.26 $30.02 $30.02 6,600
28/07/2025 $30.27 $30.28 $30.08 $30.16 1,865
25/07/2025 $30.19 $30.22 $30.06 $30.13 2,410
24/07/2025 $30.80 $30.80 $30.40 $30.40 1,005
23/07/2025 $30.33 $30.45 $30.33 $30.36 535
22/07/2025 $29.81 $30.08 $29.81 $30.08 93
21/07/2025 $29.72 $29.82 $29.57 $29.82 275
18/07/2025 $29.66 $29.68 $29.66 $29.67 84
17/07/2025 $28.95 $29.19 $28.94 $29.19 1,992
16/07/2025 $29.24 $29.24 $28.77 $28.89 13,368
15/07/2025 $28.96 $29.07 $28.93 $28.93 483,017
14/07/2025 $28.30 $28.37 $28.30 $28.37 966
11/07/2025 $28.08 $28.48 $28.02 $28.22 0
10/07/2025 $28.08 $28.26 $28.02 $28.02 694
09/07/2025 $28.25 $28.25 $28.09 $28.09 267
08/07/2025 $28.46 $28.62 $28.46 $28.51 2,661
07/07/2025 $28.12 $28.31 $28.00 $28.17 1,884
04/07/2025 $28.21 $28.22 $28.13 $28.22 9,490
03/07/2025 $28.26 $28.42 $28.25 $28.33 28,697
02/07/2025 $28.54 $28.47 $28.12 $28.19 0
01/07/2025 $28.54 $28.54 $28.45 $28.47 2,448
30/06/2025 $28.38 $28.38 $28.38 $28.38 189
27/06/2025 $28.55 $28.59 $28.44 $28.59 3,501
26/06/2025 $28.49 $28.73 $28.49 $28.73 504
25/06/2025 $28.57 $28.57 $28.57 $28.57 200
24/06/2025 $28.44 $28.48 $28.44 $28.48 285
23/06/2025 $27.60 $27.75 $27.60 $27.75 6
20/06/2025 $27.80 $27.80 $27.54 $27.54 9,677
19/06/2025 $27.56 $27.56 $27.38 $27.38 314
18/06/2025 $27.80 $28.00 $27.80 $27.89 1,638
17/06/2025 $28.08 $28.50 $28.12 $28.22 0
16/06/2025 $28.08 $28.47 $28.09 $28.42 0
13/06/2025 $28.08 $28.09 $28.06 $28.09 483
12/06/2025 $28.44 $28.47 $28.37 $28.36 402
11/06/2025 $28.92 $28.92 $28.76 $28.76 102
10/06/2025 $28.54 $28.54 $28.46 $28.46 83
09/06/2025 $28.30 $28.84 $28.73 $28.73 463
06/06/2025 $28.30 $28.30 $28.19 $28.18 425
05/06/2025 $28.45 $28.59 $28.45 $28.59 76
04/06/2025 $27.62 $28.29 $28.08 $28.29 144
03/06/2025 $27.62 $27.86 $27.62 $27.75 320
02/06/2025 $27.54 $27.54 $27.33 $27.50 1,253
30/05/2025 $27.83 $27.96 $27.27 $27.43 0
29/05/2025 $27.83 $27.96 $27.83 $27.96 50
28/05/2025 $27.89 $27.89 $27.76 $27.75 890
27/05/2025 $28.05 $28.09 $28.03 $28.03 1,261
26/05/2025 $28.65 $28.65 $28.39 $28.60 838
23/05/2025 $28.65 $28.65 $28.39 $28.60 838
22/05/2025 $28.63 $28.69 $28.61 $28.69 3,955
21/05/2025 $28.94 $29.34 $28.94 $29.13 0
20/05/2025 $28.94 $28.97 $28.86 $28.93 668
19/05/2025 $28.53 $28.68 $28.35 $28.66 0
16/05/2025 $28.53 $28.65 $28.53 $28.58 164
15/05/2025 $28.79 $28.79 $28.42 $28.44 899
14/05/2025 $29.02 $29.17 $29.02 $29.17 4,262
13/05/2025 $28.34 $28.86 $28.34 $28.86 2,440
12/05/2025 $29.11 $29.11 $28.89 $28.89 729
09/05/2025 $28.02 $28.02 $27.93 $27.92 333
08/05/2025 $28.06 $28.06 $27.91 $27.91 4,290
07/05/2025 $27.70 $27.73 $27.59 $27.69 751
06/05/2025 $28.03 $28.31 $28.02 $28.31 9,770
05/05/2025 $27.82 $28.02 $27.81 $27.89 5,878

Market data

Select a section