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

(MCTS)
Sector: n/a
1,931.30p
-84.45p -4.19
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,959.20p 1,993.20p 1,930.20p 1,931.30p 1,205
07/11/2024 2,002.00p 2,024.00p 1,996.60p 2,015.75p 1,690
06/11/2024 1,960.60p 1,977.40p 1,934.20p 1,956.70p 1,150
05/11/2024 2,003.00p 2,016.00p 1,988.00p 1,993.05p 1,085
04/11/2024 1,957.60p 1,960.80p 1,944.88p 1,960.00p 2,864
01/11/2024 1,913.80p 1,927.60p 1,913.80p 1,923.60p 14,982
31/10/2024 1,920.60p 1,933.50p 1,914.20p 1,933.50p 1,185
30/10/2024 1,919.40p 1,928.40p 1,906.80p 1,927.30p 204
29/10/2024 1,983.40p 1,987.60p 1,933.20p 1,950.50p 2,301
28/10/2024 1,937.40p 1,967.10p 1,933.80p 1,967.10p 744
25/10/2024 1,891.00p 1,949.00p 1,927.80p 1,935.40p 162
24/10/2024 1,891.00p 1,908.36p 1,883.80p 1,917.40p 155
23/10/2024 1,891.00p 1,942.31p 1,917.40p 1,917.40p 191
22/10/2024 1,891.00p 1,936.00p 1,890.20p 1,923.40p 2,700
21/10/2024 1,910.60p 1,927.00p 1,890.50p 1,890.50p 382
18/10/2024 1,893.80p 1,934.40p 1,893.80p 1,905.00p 5,794
17/10/2024 1,808.40p 1,848.77p 1,799.40p 1,806.50p 2,194
16/10/2024 1,840.80p 1,868.30p 1,840.80p 1,868.30p 1,117
15/10/2024 1,866.00p 1,877.40p 1,848.60p 1,852.60p 9,476
14/10/2024 1,946.20p 1,992.80p 1,933.80p 1,957.30p 2,499
11/10/2024 1,961.00p 1,982.00p 1,896.00p 1,982.00p 3,627
10/10/2024 1,964.40p 1,990.00p 1,961.60p 1,982.30p 7,093
09/10/2024 1,954.40p 1,992.80p 1,932.80p 1,987.40p 2,945
08/10/2024 1,991.80p 2,100.00p 1,991.80p 2,058.00p 12,384
07/10/2024 2,229.00p 2,238.00p 2,195.00p 2,204.75p 6,018
04/10/2024 2,142.50p 2,166.50p 2,127.50p 2,138.00p 1,963
03/10/2024 2,096.00p 2,118.50p 2,078.50p 2,086.00p 2,341
02/10/2024 2,077.00p 2,122.50p 2,055.50p 2,056.25p 6,495
01/10/2024 1,903.40p 1,933.60p 1,871.00p 1,933.60p 6,644
30/09/2024 1,952.60p 1,980.60p 1,914.20p 1,914.20p 12,749
27/09/2024 1,835.60p 1,871.40p 1,815.56p 1,839.60p 5,593
26/09/2024 1,729.80p 1,795.00p 1,723.40p 1,771.10p 18,017
25/09/2024 1,633.00p 1,661.80p 1,624.40p 1,661.80p 4,313
24/09/2024 1,633.00p 1,671.00p 1,608.20p 1,668.80p 11,697
23/09/2024 1,545.60p 1,566.00p 1,543.80p 1,563.30p 1,103
20/09/2024 1,553.80p 1,559.00p 1,550.20p 1,550.40p 795
19/09/2024 1,559.80p 1,559.80p 1,547.20p 1,547.20p 3,058
18/09/2024 1,530.80p 1,543.20p 1,532.20p 1,544.70p 14
17/09/2024 1,530.80p 1,544.70p 1,530.40p 1,544.70p 1,697
16/09/2024 1,526.00p 1,531.20p 1,511.40p 1,520.60p 5,582
13/09/2024 1,519.00p 1,525.60p 1,519.00p 1,531.00p 118
12/09/2024 1,516.00p 1,543.05p 1,528.40p 1,541.00p 652
11/09/2024 1,516.00p 1,546.20p 1,539.20p 1,541.00p 4
10/09/2024 1,516.00p 1,528.80p 1,518.80p 1,518.80p 671
09/09/2024 1,516.00p 1,520.20p 1,516.40p 1,520.20p 268
06/09/2024 1,516.00p 1,522.20p 1,511.12p 1,512.40p 799
05/09/2024 1,529.80p 1,540.40p 1,529.80p 1,531.10p 197
04/09/2024 1,519.60p 1,536.40p 1,529.20p 1,529.30p 29
03/09/2024 1,519.60p 1,532.90p 1,527.52p 1,532.90p 524
02/09/2024 1,519.60p 1,531.20p 1,511.00p 1,541.10p 100
30/08/2024 1,529.80p 1,560.90p 1,541.10p 1,541.10p 192
29/08/2024 1,529.80p 1,518.80p 1,489.00p 1,512.40p 7
28/08/2024 1,529.80p 1,504.80p 1,491.00p 1,491.00p 853
27/08/2024 1,529.80p 1,533.80p 1,510.20p 1,513.50p 51
26/08/2024 1,529.80p 1,545.80p 1,522.00p 1,522.00p 135
23/08/2024 1,529.80p 1,545.80p 1,522.00p 1,522.00p 135
22/08/2024 1,529.80p 1,545.80p 1,522.00p 1,522.00p 135
21/08/2024 1,529.80p 1,538.40p 1,528.00p 1,538.40p 9,351
20/08/2024 1,560.60p 1,550.40p 1,526.60p 1,526.60p 3,845
19/08/2024 1,560.60p 1,566.40p 1,555.32p 1,563.90p 6,469
16/08/2024 1,555.20p 1,559.20p 1,534.20p 1,555.30p 260
15/08/2024 1,534.60p 1,554.80p 1,517.80p 1,539.80p 424
14/08/2024 1,534.60p 1,569.40p 1,530.00p 1,530.00p 42
13/08/2024 1,552.20p 1,553.00p 1,549.50p 1,549.50p 225
12/08/2024 1,540.60p 1,553.20p 1,548.20p 1,548.20p 2
09/08/2024 1,540.60p 1,554.60p 1,538.30p 1,538.30p 80
08/08/2024 1,527.40p 1,554.20p 1,552.60p 1,554.20p 28
07/08/2024 1,527.40p 1,545.60p 1,527.40p 1,530.20p 179
06/08/2024 1,527.80p 1,535.50p 1,511.80p 1,535.50p 423
05/08/2024 1,518.00p 1,528.40p 1,499.77p 1,526.00p 4,771
02/08/2024 1,526.00p 1,540.00p 1,526.00p 1,529.10p 8,469
01/08/2024 1,536.00p 1,575.60p 1,553.40p 1,557.80p 28
31/07/2024 1,536.00p 1,586.60p 1,570.40p 1,571.60p 46
30/07/2024 1,536.00p 1,541.00p 1,535.00p 1,539.80p 419
29/07/2024 1,539.00p 1,562.00p 1,547.20p 1,549.10p 34
26/07/2024 1,539.00p 1,552.50p 1,537.80p 1,550.80p 303
25/07/2024 1,539.00p 1,557.40p 1,531.00p 1,550.80p 6,593
24/07/2024 1,553.40p 1,558.40p 1,552.00p 1,558.40p 695
23/07/2024 1,574.60p 1,577.20p 1,564.66p 1,570.20p 720
22/07/2024 1,594.40p 1,610.00p 1,594.40p 1,606.20p 958
19/07/2024 1,583.80p 1,589.60p 1,567.40p 1,574.00p 58
18/07/2024 1,583.80p 1,604.80p 1,575.60p 1,575.60p 240
17/07/2024 1,591.00p 1,588.60p 1,576.50p 1,576.50p 2
16/07/2024 1,591.00p 1,595.20p 1,585.23p 1,591.80p 1,110
15/07/2024 1,634.20p 1,602.20p 1,587.40p 1,587.40p 6
12/07/2024 1,634.20p 1,638.20p 1,617.20p 1,617.60p 1,638
11/07/2024 1,617.80p 1,629.20p 1,617.80p 1,623.00p 577
10/07/2024 1,616.60p 1,612.00p 1,605.20p 1,605.20p 34
09/07/2024 1,616.60p 1,605.80p 1,595.20p 1,602.70p 9
08/07/2024 1,616.60p 1,585.60p 1,565.00p 1,570.10p 52
05/07/2024 1,616.60p 1,602.20p 1,572.40p 1,581.60p 501
04/07/2024 1,616.60p 1,606.40p 1,600.20p 1,600.20p 2
03/07/2024 1,616.60p 1,611.00p 1,594.00p 1,611.00p 8
02/07/2024 1,616.60p 1,600.80p 1,579.80p 1,591.00p 39
01/07/2024 1,616.60p 1,603.00p 1,587.20p 1,601.90p 297
28/06/2024 1,616.60p 1,616.60p 1,591.80p 1,597.70p 404
27/06/2024 1,633.00p 1,619.20p 1,604.00p 1,604.00p 23
26/06/2024 1,633.00p 1,640.20p 1,633.00p 1,634.50p 114
25/06/2024 1,625.00p 1,633.20p 1,618.00p 1,621.70p 337
24/06/2024 1,654.60p 1,654.60p 1,632.61p 1,646.40p 676
21/06/2024 1,653.20p 1,653.40p 1,644.80p 1,644.80p 245
20/06/2024 1,651.80p 1,664.20p 1,647.70p 1,647.70p 112
19/06/2024 1,674.60p 1,684.00p 1,662.80p 1,674.00p 3,357
18/06/2024 1,665.40p 1,661.30p 1,657.40p 1,661.30p 309
17/06/2024 1,665.40p 1,672.80p 1,653.30p 1,653.30p 330
14/06/2024 1,645.80p 1,652.00p 1,639.40p 1,646.80p 5,008
13/06/2024 1,648.60p 1,654.00p 1,644.10p 1,644.10p 186
12/06/2024 1,651.60p 1,652.00p 1,628.40p 1,638.20p 153
11/06/2024 1,651.60p 1,668.00p 1,644.40p 1,644.40p 167
10/06/2024 1,655.40p 1,655.40p 1,650.00p 1,654.10p 302
07/06/2024 1,679.40p 1,662.20p 1,650.80p 1,652.90p 58
06/06/2024 1,679.40p 1,689.00p 1,680.90p 1,680.90p 316
05/06/2024 1,679.40p 1,684.80p 1,679.20p 1,680.60p 16
04/06/2024 1,679.40p 1,683.40p 1,669.30p 1,669.30p 463
03/06/2024 1,685.20p 1,694.20p 1,661.40p 1,661.40p 468
31/05/2024 1,653.00p 1,672.00p 1,646.40p 1,649.20p 249
30/05/2024 1,672.40p 1,685.90p 1,670.60p 1,685.90p 154
29/05/2024 1,672.40p 1,709.60p 1,656.60p 1,679.00p 577
28/05/2024 1,693.40p 1,703.60p 1,678.40p 1,682.40p 2,161
27/05/2024 1,690.20p 1,700.40p 1,684.80p 1,691.80p 651
24/05/2024 1,690.20p 1,700.40p 1,684.80p 1,691.80p 651
23/05/2024 1,723.20p 1,740.60p 1,716.40p 1,730.80p 1,125
22/05/2024 1,757.40p 1,766.20p 1,742.90p 1,742.90p 1,461
21/05/2024 1,752.60p 1,764.20p 1,743.60p 1,750.60p 1,243
20/05/2024 1,797.60p 1,825.20p 1,782.80p 1,784.90p 643
17/05/2024 1,808.80p 1,823.20p 1,800.00p 1,814.90p 1,302
16/05/2024 1,783.00p 1,800.34p 1,771.60p 1,792.30p 539
15/05/2024 1,777.60p 1,783.40p 1,761.47p 1,777.20p 474
14/05/2024 1,766.80p 1,792.16p 1,762.80p 1,779.90p 3,116
13/05/2024 1,768.80p 1,795.20p 1,767.85p 1,791.70p 738
10/05/2024 1,768.80p 1,771.00p 1,751.60p 1,760.80p 301