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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,482	2,449.5	2,449.5	2,482	2,449.5	5,023
January 13, 2026	2,454	2,468	2,468	2,471	2,443.5	1,120
January 12, 2026	2,453.41	2,469.5	2,469.5	2,475.5	2,451	67
January 09, 2026	2,402.88	2,427	2,427	2,446.5	2,402.88	1,621
January 08, 2026	2,407.92	2,415.5	2,415.5	2,423.5	2,407.56	416
January 07, 2026	2,425	2,412.5	2,412.5	2,425	2,412.5	75
January 06, 2026	2,434	2,434.25	2,434.25	2,444.5	2,426.5	37
January 05, 2026	2,415	2,394	2,394	2,415	2,390.5	830
January 02, 2026	2,419	2,391	2,391	2,419	2,383.5	332
December 31, 2025	2,353.5	2,349.5	2,349.5	2,353.5	2,347	224
December 30, 2025	2,351.5	2,354	2,354	2,359.5	2,351.5	123
December 29, 2025	2,344	2,334.5	2,334.5	2,344	2,311.5	81
December 24, 2025	2,347	2,339.5	2,339.5	2,348.5	2,339.5	229
December 23, 2025	2,344	2,335.75	2,335.75	2,345.5	2,335.75	67
December 22, 2025	2,354.5	2,342.5	2,342.5	2,354.5	2,338	47,486
December 19, 2025	2,350	2,352.5	2,352.5	2,363.5	2,338.5	80
December 18, 2025	2,328.5	2,336.75	2,336.75	2,336.75	2,323	1,089
December 17, 2025	2,333.5	2,316.5	2,316.5	2,344.96	2,316.5	926
December 16, 2025	2,316	2,293.5	2,293.5	2,316	2,293.5	133
December 15, 2025	2,344	2,336.5	2,336.5	2,344	2,333.5	646
December 12, 2025	2,365	2,340	2,340	2,367.5	2,340	2,337
December 11, 2025	2,332	2,336.75	2,336.75	2,336.75	2,332	12
December 10, 2025	2,333	2,356	2,356	2,364.5	2,333	2,988
December 09, 2025	2,373.5	2,353.5	2,353.5	2,373.5	2,347	1,858
December 08, 2025	2,379	2,370.5	2,370.5	2,381.9	2,370.5	1,667
December 05, 2025	2,382	2,381.25	2,381.25	2,386	2,378.5	64
December 04, 2025	2,335	2,359.5	2,359.5	2,377.5	2,335	636
December 03, 2025	2,367.5	2,351.5	2,351.5	2,370	2,342.5	37
December 02, 2025	2,404	2,384.75	2,384.75	2,404	2,384	2,097
December 01, 2025	2,393	2,406.75	2,406.75	2,406.75	2,385.5	216
November 28, 2025	2,382.5	2,391.5	2,391.5	2,391.5	2,368	238
November 27, 2025	2,375.5	2,368.5	2,368.5	2,375.5	2,368.5	53
November 26, 2025	2,392.43	2,374	2,374	2,395	2,374	1,080
November 25, 2025	2,402.5	2,380.75	2,380.75	2,402.5	2,380.75	246
November 24, 2025	2,371.5	2,372	2,372	2,385.5	2,370	6,242
November 21, 2025	2,361	2,345.75	2,345.75	2,361	2,336.5	52
November 20, 2025	2,421	2,397	2,397	2,421	2,397	50
November 19, 2025	2,408	2,405	2,405	2,417.5	2,405	94
November 18, 2025	2,408.5	2,408.25	2,408.25	2,408.5	2,393	21
November 17, 2025	2,435	2,426.25	2,426.25	2,435	2,425.5	202
November 14, 2025	2,451.5	2,459.5	2,459.5	2,469	2,436	351
November 13, 2025	2,471	2,471	2,471	2,523	2,471	2,202
November 12, 2025	2,477.5	2,480	2,480	2,500	2,473	508
November 11, 2025	2,489.5	2,482.5	2,482.5	2,497	2,470.5	1,294
November 10, 2025	2,498.5	2,481.5	2,481.5	2,499.5	2,472.5	217
November 07, 2025	2,477	2,445	2,445	2,477	2,437	39,358
November 06, 2025	2,502	2,470	2,470	2,509.5	2,470	2,805
November 05, 2025	2,436	2,470	2,470	2,474.5	2,436	544
November 04, 2025	2,443.5	2,444.5	2,444.5	2,457.5	2,441.5	260
November 03, 2025	2,475	2,448.25	2,448.25	2,475	2,448.25	26
October 31, 2025	2,468	2,449.5	2,449.5	2,468	2,449.5	216
October 30, 2025	2,504	2,491.5	2,491.5	2,504	2,483.5	90
October 29, 2025	2,496	2,508.25	2,508.25	2,524.52	2,496	222
October 28, 2025	2,472.5	2,472.75	2,472.75	2,483.5	2,471	98
October 27, 2025	2,496	2,494	2,494	2,496	2,486.55	2,462
October 24, 2025	2,454	2,459	2,459	2,459	2,434.5	376
October 23, 2025	2,401.5	2,437	2,437	2,437	2,401.5	553
October 22, 2025	2,423	2,383.75	2,383.75	2,423	2,383.75	1,971
October 21, 2025	2,423	2,414	2,414	2,446.5	2,414	475
October 20, 2025	2,386	2,408	2,408	2,408	2,386	3,689

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