Invesco MSCI China All Shares Connect UCITS ETF - MCHS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,433.5	2,412.5	2,412.5	2,433.5	2,404.5	4,906
September 25, 2025	2,430	2,442.5	2,442.5	2,446.5	2,430	389
September 24, 2025	2,419	2,424.75	2,424.75	2,426	2,419	95
September 23, 2025	2,387.5	2,393.25	2,393.25	2,394.5	2,384	43
September 22, 2025	2,418	2,403.75	2,403.75	2,418	2,403	287
September 19, 2025	2,407.5	2,409.75	2,409.75	2,419	2,402.5	1,337
September 18, 2025	2,372.5	2,397.5	2,397.5	2,402.5	2,372.5	283
September 17, 2025	2,419.5	2,412.75	2,412.75	2,421	2,411.5	706
September 16, 2025	2,378	2,376.75	2,376.75	2,384.5	2,372.5	39
September 15, 2025	2,379.5	2,391.5	2,391.5	2,399.5	2,379.5	2,267
September 12, 2025	2,398	2,378.75	2,378.75	2,398	2,376	23
September 11, 2025	2,379.5	2,374.5	2,374.5	2,385	2,373	4,418
September 10, 2025	2,376.5	2,331.5	2,331.5	2,376.5	2,331.5	190
September 09, 2025	2,330.5	2,346.5	2,346.5	2,347	2,330.5	86
September 08, 2025	2,337	2,324	2,324	2,337	2,319.5	2,175
September 05, 2025	2,313	2,294.5	2,294.5	2,313	2,294.5	4,591
September 04, 2025	2,279.5	2,277.5	2,277.5	2,279.5	2,269	8,667
September 03, 2025	2,327.5	2,313.5	2,313.5	2,331.5	2,313.5	52
September 02, 2025	2,325	2,334.25	2,334.25	2,334.25	2,325	12
September 01, 2025	2,341.5	2,313	2,313	2,341.5	2,313	338
August 29, 2025	2,309	2,312.5	2,312.5	2,321	2,300.5	3,844
August 28, 2025	2,285	2,290	2,290	2,291	2,281.5	927
August 27, 2025	2,295.5	2,261.5	2,261.5	2,295.5	2,259.5	180
August 26, 2025	2,337	2,323	2,323	2,337	2,307.5	2,421
August 22, 2025	2,280.5	2,294	2,294	2,298	2,260	953
August 21, 2025	2,245.5	2,251.5	2,251.5	2,251.5	2,226.5	140
August 20, 2025	2,236.5	2,233.5	2,233.5	2,236.5	2,226	140
August 19, 2025	2,225	2,210.5	2,210.5	2,226	2,202	368
August 18, 2025	2,229	2,226	2,226	2,229	2,216	1,681
August 15, 2025	2,210.5	2,197	2,197	2,210.5	2,197	84
August 14, 2025	2,202	2,183.5	2,183.5	2,202	2,183.5	214
August 13, 2025	2,197	2,216.75	2,216.75	2,221	2,188	601
August 12, 2025	2,173	2,173	2,173	2,173	2,161	1
August 11, 2025	2,163	2,159	2,159	2,167.5	2,149.5	68
August 08, 2025	2,156	2,156.5	2,156.5	2,161.5	2,144.5	377
August 07, 2025	2,164	2,159.25	2,159.25	2,180	2,157	49
August 06, 2025	2,168.5	2,167	2,167	2,187	2,167	51
August 05, 2025	2,182.5	2,171.5	2,171.5	2,182.5	2,171.5	18
August 04, 2025	2,205.5	2,159.5	2,159.5	2,205.5	2,145.5	224
August 01, 2025	2,206.5	2,130.75	2,130.75	2,206.5	2,124	15
July 31, 2025	2,168.5	2,167.75	2,167.75	2,176	2,167.75	692
July 30, 2025	2,202.5	2,188.5	2,188.5	2,202.5	2,188.5	371
July 29, 2025	2,210.5	2,202	2,202	2,225	2,202	1,474
July 28, 2025	2,203.79	2,196.5	2,196.5	2,203.79	2,188.5	579
July 25, 2025	2,160	2,179.75	2,179.75	2,187.5	2,160	64
July 24, 2025	2,195	2,181.5	2,181.5	2,205	2,181.5	2,964
July 23, 2025	2,177	2,180.5	2,180.5	2,190	2,177	680
July 22, 2025	2,168.95	2,169.75	2,169.75	2,174	2,161	592
July 21, 2025	2,161	2,157.5	2,157.5	2,161	2,132	132
July 18, 2025	2,140	2,147.5	2,147.5	2,157	2,125	605
July 17, 2025	2,124	2,111	2,111	2,124	2,099	715
July 16, 2025	2,098	2,097.5	2,097.5	2,106.5	2,095	763
July 15, 2025	2,109	2,104	2,104	2,109	2,096	1,300
July 14, 2025	2,092	2,080.5	2,080.5	2,092	2,069.5	121
July 11, 2025	2,072.5	2,058.25	2,058.25	2,072.5	2,058.25	210
July 10, 2025	2,044.5	2,044.75	2,044.75	2,048.5	2,043	180
July 09, 2025	2,044.5	2,028	2,028	2,044.5	2,028	504
July 08, 2025	2,047.5	2,053.5	2,053.5	2,059	2,047	26,055
July 07, 2025	2,030	2,041	2,041	2,041	2,029.5	92,109
July 04, 2025	2,012	2,028.5	2,028.5	2,029.5	2,012	314

Invesco MSCI China All Shares Connect UCITS ETF (MCHS.L) LSE