Market data

Select a section

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

(MCHT)
Sector: n/a
$23.83
$-0.01 -0.04
Last updated: 12:24:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $23.87 $23.90 $23.84 $24.42 271
21/11/2024 $24.30 $25.69 $24.21 $24.42 0
20/11/2024 $24.30 $24.86 $24.25 $24.49 0
19/11/2024 $24.30 $24.45 $24.30 $24.44 110
18/11/2024 $24.23 $24.40 $24.23 $24.40 357
15/11/2024 $24.16 $24.25 $24.16 $24.58 11
14/11/2024 $24.50 $24.58 $24.50 $24.58 175
13/11/2024 $25.37 $25.43 $25.01 $25.03 1,851
12/11/2024 $25.85 $25.58 $24.67 $24.88 0
11/11/2024 $25.85 $26.06 $24.89 $25.58 0
08/11/2024 $25.85 $25.85 $24.89 $24.89 1,090
07/11/2024 $26.00 $26.24 $25.82 $26.18 677
06/11/2024 $25.39 $25.39 $24.94 $25.22 900
05/11/2024 $25.95 $25.96 $25.80 $25.95 2,749
04/11/2024 $25.28 $25.39 $25.28 $25.39 2,657
01/11/2024 $24.81 $24.82 $24.75 $24.75 1,119
31/10/2024 $24.93 $25.03 $24.69 $24.85 0
30/10/2024 $24.93 $25.02 $24.93 $25.02 291
29/10/2024 $25.76 $25.76 $25.34 $25.35 2,440
28/10/2024 $25.16 $25.53 $25.16 $25.53 679
25/10/2024 $24.72 $25.34 $24.49 $25.12 0
24/10/2024 $24.72 $25.14 $24.16 $24.81 0
23/10/2024 $24.72 $25.18 $24.79 $24.81 0
22/10/2024 $24.72 $25.09 $24.72 $24.97 2,391
21/10/2024 $25.05 $24.94 $24.52 $24.61 0
18/10/2024 $25.05 $25.05 $24.91 $24.91 853
17/10/2024 $24.00 $25.14 $23.34 $23.50 0
16/10/2024 $24.00 $24.30 $24.00 $24.30 690
15/10/2024 $24.54 $24.54 $24.23 $24.23 1,876
14/10/2024 $25.40 $25.67 $25.28 $25.51 991
11/10/2024 $25.01 $25.92 $25.01 $25.92 436
10/10/2024 $25.87 $25.87 $25.80 $25.87 2,543
09/10/2024 $25.51 $25.98 $25.51 $25.98 1,058
08/10/2024 $27.14 $27.14 $26.83 $26.91 643
07/10/2024 $28.80 $29.30 $28.80 $28.85 1,380
04/10/2024 $28.03 $28.46 $28.00 $28.00 319
03/10/2024 $27.85 $27.85 $26.84 $27.49 680
02/10/2024 $27.89 $27.99 $27.27 $27.27 1,288
01/10/2024 $26.20 $25.79 $25.07 $25.67 0
30/09/2024 $26.20 $26.20 $25.59 $25.61 2,838
27/09/2024 $24.35 $25.14 $24.31 $24.66 9,142
26/09/2024 $23.65 $23.70 $23.65 $23.69 4,950
25/09/2024 $22.06 $22.19 $21.87 $22.19 1,785
24/09/2024 $21.90 $22.33 $21.73 $22.33 2,719
23/09/2024 $20.60 $20.88 $20.60 $20.88 370
20/09/2024 $20.69 $20.79 $20.57 $20.57 2,771
19/09/2024 $20.23 $20.64 $20.54 $20.54 14
18/09/2024 $20.23 $20.23 $20.23 $20.23 501
17/09/2024 $20.20 $20.40 $20.20 $20.32 2,581
16/09/2024 $20.11 $20.11 $20.08 $20.08 270
13/09/2024 $20.07 $20.11 $20.05 $20.05 533
12/09/2024 $20.09 $20.15 $19.84 $20.05 0
11/09/2024 $20.09 $20.11 $20.07 $20.07 1,500
10/09/2024 $19.88 $19.88 $19.82 $19.82 73
09/09/2024 $19.98 $19.89 $19.76 $19.86 0
06/09/2024 $19.98 $19.98 $19.89 $19.89 790
05/09/2024 $20.23 $20.23 $20.04 $20.15 2,697
04/09/2024 $20.13 $20.13 $20.10 $20.10 20
03/09/2024 $20.12 $20.15 $19.96 $20.07 0
02/09/2024 $20.12 $20.25 $19.98 $20.25 0
30/08/2024 $20.12 $20.52 $19.90 $20.25 0
29/08/2024 $20.12 $19.94 $19.68 $19.90 0
28/08/2024 $20.12 $20.03 $19.65 $19.68 0
27/08/2024 $20.12 $20.17 $19.75 $20.03 0
26/08/2024 $20.03 $20.21 $19.88 $19.92 0
23/08/2024 $20.03 $20.21 $19.88 $19.92 0
22/08/2024 $20.03 $20.21 $19.88 $19.92 0
21/08/2024 $20.03 $20.10 $20.03 $20.10 641
20/08/2024 $19.58 $20.30 $19.85 $19.88 0
19/08/2024 $19.58 $20.32 $20.06 $20.30 0
16/08/2024 $19.58 $20.10 $19.80 $20.06 0
15/08/2024 $19.58 $19.95 $19.61 $19.80 0
14/08/2024 $19.58 $21.29 $19.44 $19.65 0
13/08/2024 $19.58 $19.94 $19.67 $19.87 0
12/08/2024 $19.58 $19.82 $19.61 $19.79 0
09/08/2024 $19.58 $19.77 $19.58 $19.65 0
08/08/2024 $19.58 $20.71 $19.12 $19.77 0
07/08/2024 $19.58 $19.58 $19.56 $19.56 52
06/08/2024 $19.37 $20.97 $19.28 $19.50 0
05/08/2024 $19.37 $19.50 $19.37 $19.48 2,404
02/08/2024 $19.72 $19.72 $19.57 $19.57 40
01/08/2024 $20.00 $20.00 $19.90 $19.90 500
31/07/2024 $19.97 $20.32 $19.76 $20.18 0
30/07/2024 $19.97 $19.90 $19.61 $19.76 0
29/07/2024 $19.97 $20.04 $19.82 $19.90 0
26/07/2024 $19.97 $20.01 $19.84 $19.97 0
25/07/2024 $19.97 $19.97 $19.90 $19.97 934
24/07/2024 $20.03 $20.14 $20.03 $20.14 338
23/07/2024 $20.38 $20.38 $20.27 $20.27 348
22/07/2024 $20.69 $20.77 $20.69 $20.74 5,979
19/07/2024 $20.66 $20.45 $20.29 $20.32 0
18/07/2024 $20.66 $20.76 $20.40 $20.43 0
17/07/2024 $20.66 $20.75 $20.38 $20.51 0
16/07/2024 $20.66 $20.66 $20.49 $20.60 0
15/07/2024 $20.66 $20.66 $20.51 $20.61 16,392
12/07/2024 $20.82 $21.25 $20.97 $21.01 0
11/07/2024 $20.82 $21.05 $20.82 $20.97 880
10/07/2024 $20.67 $20.67 $20.62 $20.61 272
09/07/2024 $20.29 $20.58 $20.15 $20.48 0
08/07/2024 $20.29 $20.25 $20.11 $20.15 0
05/07/2024 $20.29 $20.43 $20.13 $20.25 0
04/07/2024 $20.29 $20.55 $20.39 $20.43 0
03/07/2024 $20.29 $20.61 $20.17 $20.55 0
02/07/2024 $20.29 $20.19 $20.07 $20.17 0
01/07/2024 $20.29 $20.34 $20.24 $20.24 940
28/06/2024 $20.19 $20.24 $20.17 $20.19 1,282
27/06/2024 $20.59 $20.66 $20.13 $20.29 0
26/06/2024 $20.59 $20.66 $20.61 $20.66 2,150
25/06/2024 $20.59 $20.61 $20.55 $20.55 2,489
24/06/2024 $21.02 $21.02 $21.02 $21.01 450
21/06/2024 $20.81 $20.82 $20.77 $20.77 465
20/06/2024 $21.31 $21.22 $20.86 $20.89 0
19/06/2024 $21.31 $21.37 $21.22 $21.22 2,500
18/06/2024 $21.08 $21.13 $20.96 $21.08 0
17/06/2024 $21.08 $21.08 $20.97 $20.97 68
14/06/2024 $20.93 $20.93 $20.84 $20.84 249
13/06/2024 $21.10 $21.10 $21.09 $21.08 18
12/06/2024 $20.88 $21.04 $20.88 $21.03 120
11/06/2024 $20.95 $21.88 $20.88 $20.92 0
10/06/2024 $20.95 $21.05 $20.95 $21.05 30
07/06/2024 $21.54 $21.60 $20.80 $21.03 0
06/06/2024 $21.54 $21.60 $21.51 $21.59 62
05/06/2024 $21.53 $21.49 $21.38 $21.44 0
04/06/2024 $21.53 $21.53 $21.36 $21.42 626
03/06/2024 $21.46 $21.50 $21.25 $21.25 850
31/05/2024 $21.76 $21.46 $20.90 $20.98 0
30/05/2024 $21.76 $21.97 $21.07 $21.46 0
29/05/2024 $21.76 $21.50 $21.21 $21.26 0
28/05/2024 $21.76 $21.76 $21.50 $21.50 111
27/05/2024 $22.00 $21.95 $21.19 $21.47 0

Market data

Select a section