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 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
July 03, 2025	2,031.5	2,027.5	2,027.5	2,036	2,027.5	34
July 02, 2025	2,026.5	2,031.5	2,031.5	2,040.5	2,023	383
July 01, 2025	2,029	2,024.75	2,024.75	2,029	2,014	209
June 30, 2025	2,025.5	2,015.5	2,015.5	2,027	2,015	75
June 27, 2025	2,023.5	2,020	2,020	2,025	2,018.5	233
June 26, 2025	2,033	2,025.5	2,025.5	2,035.5	2,022	465
June 25, 2025	2,061	2,043.5	2,043.5	2,061	2,043.5	743
June 24, 2025	2,038.5	2,033.5	2,033.5	2,042.5	2,027	94
June 23, 2025	2,021.5	2,008.75	2,008.75	2,023	2,008	99
June 20, 2025	2,004.5	2,001.25	2,001.25	2,012	2,001.25	269
June 19, 2025	2,006	1,991.4	1,991.4	2,006	1,983.6	30
June 18, 2025	2,032.5	2,015.5	2,015.5	2,032.5	2,015.5	523
June 17, 2025	1,978	2,032.25	2,032.25	2,032.5	1,978	112
June 16, 2025	2,026	2,030.5	2,030.5	2,035.5	2,024.5	606

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