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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2,020	2,011.75	2,011.75	2,020	2,002.5	98
June 12, 2025	2,042	2,029	2,029	2,042	2,029	23
June 11, 2025	2,065.5	2,043.25	2,043.25	2,065.5	2,043.25	1,562
June 10, 2025	2,035	2,025	2,025	2,040	2,025	2,292
June 09, 2025	2,037	2,031.5	2,031.5	2,039	2,021	5,160
June 06, 2025	2,017	2,011.5	2,011.5	2,017.5	2,003	67
June 05, 2025	2,008.5	2,012	2,012	2,025	2,004.5	528
June 04, 2025	2,006.5	2,008	2,008	2,008	1,996.8	197
June 03, 2025	1,989.6	1,979.6	1,979.6	1,990.2	1,976	138
June 02, 2025	1,959	1,954.8	1,954.8	1,961	1,950.4	123
May 30, 2025	1,965.8	1,966.3	1,966.3	1,991.4	1,965.8	4,333
May 29, 2025	2,017.5	1,992	1,992	2,020	1,986.4	1,137
May 28, 2025	1,994.4	1,981.2	1,981.2	1,994.4	1,978.27	978
May 27, 2025	2,003.5	1,986.8	1,986.8	2,003.5	1,977.6	1,736
May 23, 2025	2,027.5	2,014.75	2,014.75	2,028	2,005.5	35

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