Market data

Select a section

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

(MCHT)
Sector: n/a
$28.57
$0.10 0.34
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $27.82 $28.02 $27.81 $27.89 5,878
01/05/2025 $27.10 $27.10 $26.97 $26.97 530
30/04/2025 $26.97 $26.97 $26.97 $26.97 784
29/04/2025 $26.77 $26.96 $26.77 $26.78 478
28/04/2025 $27.04 $27.04 $26.77 $26.77 8,366
25/04/2025 $27.11 $27.11 $27.01 $27.00 4,841
24/04/2025 $26.85 $26.95 $26.85 $26.95 1,099
23/04/2025 $26.87 $27.04 $26.87 $27.01 488
22/04/2025 $26.14 $26.29 $26.11 $26.29 6,515
21/04/2025 $26.00 $26.00 $25.51 $25.51 1,307
18/04/2025 $26.00 $26.00 $25.51 $25.51 1,307
17/04/2025 $26.00 $26.00 $25.51 $25.51 1,307
16/04/2025 $25.67 $25.90 $25.65 $25.65 7,459
15/04/2025 $26.02 $26.23 $24.63 $26.00 0
14/04/2025 $26.02 $26.43 $26.02 $26.23 2,428
11/04/2025 $25.16 $25.25 $25.16 $25.25 41
10/04/2025 $25.27 $25.27 $24.98 $24.98 972
09/04/2025 $24.30 $24.90 $23.70 $23.83 1,473
08/04/2025 $24.17 $24.40 $24.00 $24.00 4,145
07/04/2025 $23.86 $24.51 $23.52 $23.65 4,919
04/04/2025 $25.90 $27.59 $25.71 $25.82 59,684
03/04/2025 $27.84 $27.90 $27.67 $27.75 3,243
02/04/2025 $28.10 $28.16 $28.06 $28.10 1,281
01/04/2025 $28.39 $28.42 $28.28 $28.42 370
31/03/2025 $28.27 $28.64 $28.21 $28.38 2,255
28/03/2025 $28.97 $29.04 $28.77 $28.76 3,156
27/03/2025 $29.21 $29.56 $29.19 $29.55 3,519
26/03/2025 $29.20 $29.33 $29.10 $29.28 3,314
25/03/2025 $29.06 $29.28 $29.05 $29.24 202
24/03/2025 $30.02 $30.02 $29.43 $29.42 2,384
21/03/2025 $29.47 $29.51 $29.47 $29.51 4,889
20/03/2025 $31.35 $30.58 $30.00 $30.00 39
19/03/2025 $31.35 $31.40 $30.99 $31.10 38,582
18/03/2025 $31.38 $31.41 $31.00 $31.08 9,581
17/03/2025 $30.42 $31.06 $30.28 $30.98 23,483
14/03/2025 $29.46 $30.45 $30.20 $30.20 1,000
13/03/2025 $29.46 $29.70 $29.46 $29.69 13,037
12/03/2025 $29.67 $29.67 $29.58 $29.62 4,632
11/03/2025 $29.97 $29.97 $29.67 $29.67 1,538
10/03/2025 $29.50 $29.54 $29.33 $29.33 2,583
07/03/2025 $30.38 $30.38 $30.21 $30.21 3,310
06/03/2025 $30.60 $30.72 $30.39 $30.39 32,915
05/03/2025 $29.30 $29.71 $29.30 $29.64 1,406
04/03/2025 $28.47 $28.64 $28.26 $28.41 1,165
03/03/2025 $28.73 $28.91 $28.63 $28.85 7,188
28/02/2025 $28.87 $29.02 $28.76 $28.91 1,626
27/02/2025 $30.11 $30.28 $29.68 $29.99 3,749
26/02/2025 $30.15 $30.42 $30.15 $30.41 31,295
25/02/2025 $29.61 $29.61 $29.49 $29.49 260
24/02/2025 $30.03 $30.03 $28.99 $29.07 26,504
21/02/2025 $30.22 $30.67 $30.22 $30.59 2,645
20/02/2025 $28.75 $29.86 $28.75 $29.59 3,259
19/02/2025 $29.33 $29.33 $28.93 $28.96 4,008
18/02/2025 $29.21 $29.21 $28.71 $28.82 4,801
17/02/2025 $28.72 $28.82 $28.72 $28.76 1,545
14/02/2025 $28.80 $28.90 $28.47 $28.50 12,801
13/02/2025 $27.36 $27.69 $27.19 $27.63 14,626
12/02/2025 $27.57 $27.70 $27.41 $27.69 2,970
11/02/2025 $26.88 $27.28 $26.86 $27.16 5,579
10/02/2025 $27.30 $27.40 $27.30 $27.39 9,481
07/02/2025 $27.03 $27.03 $26.77 $26.77 1,561
06/02/2025 $25.69 $26.29 $25.67 $25.67 0
05/02/2025 $25.69 $25.69 $25.61 $25.67 338
04/02/2025 $25.96 $26.23 $25.96 $25.52 50
03/02/2025 $25.00 $25.59 $25.00 $25.52 1,342
31/01/2025 $26.24 $26.24 $26.02 $26.01 409
30/01/2025 $25.45 $26.05 $25.42 $26.05 3,490
29/01/2025 $25.83 $25.83 $25.83 $25.83 195
28/01/2025 $25.20 $25.20 $24.98 $24.98 678
27/01/2025 $25.17 $25.17 $24.86 $25.10 418
24/01/2025 $24.72 $24.90 $24.72 $24.90 140
23/01/2025 $24.19 $24.23 $24.12 $24.12 398
22/01/2025 $24.94 $24.74 $24.14 $24.50 0
21/01/2025 $24.94 $24.94 $24.51 $24.89 402
20/01/2025 $24.23 $25.04 $24.32 $24.89 0
17/01/2025 $24.23 $24.32 $24.23 $24.32 100
16/01/2025 $23.71 $23.71 $23.65 $23.59 56
15/01/2025 $23.69 $23.69 $23.59 $23.59 263
14/01/2025 $23.55 $23.61 $23.51 $23.51 244
13/01/2025 $22.79 $22.86 $22.79 $22.86 55
10/01/2025 $23.25 $23.25 $22.85 $22.85 408
09/01/2025 $23.55 $23.81 $23.13 $23.42 0
08/01/2025 $23.55 $23.55 $23.19 $23.29 2,170
07/01/2025 $23.85 $24.01 $23.66 $23.72 0
06/01/2025 $23.85 $24.05 $23.85 $24.01 207
03/01/2025 $24.11 $24.11 $24.06 $24.06 138
02/01/2025 $24.00 $24.03 $23.87 $23.87 1,326
01/01/2025 $24.46 $24.85 $24.47 $24.53 0
31/12/2024 $24.46 $24.85 $24.47 $24.53 0
30/12/2024 $24.46 $24.88 $24.67 $24.67 480
27/12/2024 $24.46 $25.07 $24.88 $24.95 200
26/12/2024 $24.46 $25.49 $24.63 $25.08 0
25/12/2024 $24.46 $25.49 $24.63 $25.08 0

Market data

Select a section