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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2,417.98	2,414.5	2,414.5	2,423	2,406	8,593
September 05, 2025	2,418.5	2,385.25	2,385.25	2,418.5	2,371	693
September 04, 2025	2,341.46	2,338.25	2,338.25	2,348	2,327	3,099
September 03, 2025	2,408	2,385	2,385	2,408	2,309.5	21,850
September 02, 2025	2,382.5	2,404	2,404	2,405	2,378.5	7,009
September 01, 2025	2,416.5	2,392.5	2,392.5	2,416.5	2,385.5	6,704
August 29, 2025	2,374.5	2,381.25	2,381.25	2,394	2,347	7,095
August 28, 2025	2,331.5	2,329	2,329	2,336.5	2,311.5	8,650
August 27, 2025	2,360.5	2,310	2,310	2,360.5	2,304.5	5,441
August 26, 2025	2,388	2,382.25	2,382.25	2,394.5	2,363	6,496
August 22, 2025	2,327.5	2,340.25	2,340.25	2,346.5	2,303	3,208
August 21, 2025	2,269.5	2,281.25	2,281.25	2,285.5	2,257	3,164
August 20, 2025	2,286.5	2,270.25	2,270.25	2,290	2,266.5	3,026
August 19, 2025	2,281.5	2,268	2,268	2,285.5	2,257.5	1,788
August 18, 2025	2,284	2,277.25	2,277.25	2,284	2,259	2,947
August 15, 2025	2,250.5	2,240.25	2,240.25	2,250.5	2,232	2,708
August 14, 2025	2,235.27	2,220	2,220	2,244.5	2,216.33	3,722
August 13, 2025	2,259.5	2,267.75	2,267.75	2,272.5	2,207.5	5,025
August 12, 2025	2,201.5	2,194.5	2,194.5	2,203.5	2,109	10,224
August 11, 2025	2,185.5	2,183.75	2,183.75	2,199.5	2,174.5	4,508
August 08, 2025	2,180.5	2,177	2,177	2,189.5	2,168.5	2,990
August 07, 2025	2,213	2,184.5	2,184.5	2,216	2,180	852
August 06, 2025	2,221	2,194.75	2,194.75	2,221	2,189.5	2,160
August 05, 2025	2,199.5	2,205.25	2,205.25	2,223	2,199.5	1,831
August 04, 2025	2,197.5	2,195.25	2,195.25	2,211.5	2,188	2,449
August 01, 2025	2,215.5	2,162	2,162	2,215.5	2,152	6,649
July 31, 2025	2,204.5	2,202.75	2,202.75	2,209	2,188.5	7,282
July 30, 2025	2,235.5	2,221	2,221	2,236	2,209	1,838
July 29, 2025	2,245	2,249.75	2,249.75	2,311.5	2,245	5,921
July 28, 2025	2,244.5	2,250	2,250	2,265	2,240.5	4,001
July 25, 2025	2,239.5	2,239.5	2,239.5	2,247	2,220.5	2,069
July 24, 2025	2,268.5	2,245	2,245	2,268.5	2,236.5	5,483
July 23, 2025	2,255.5	2,238.5	2,238.5	2,255.5	2,237	5,599
July 22, 2025	2,214.5	2,235.5	2,235.5	2,235.5	2,205	10,951
July 21, 2025	2,201	2,208.75	2,208.75	2,220.5	2,195	7,136
July 18, 2025	2,189.5	2,212.25	2,212.25	2,222	2,175	1,096
July 17, 2025	2,175.5	2,176	2,176	2,184.5	2,152.5	3,139
July 16, 2025	2,165.1	2,145.75	2,145.75	2,171.5	2,139.5	8,651
July 15, 2025	2,147.5	2,162.75	2,162.75	2,168.5	2,138.5	3,366
July 14, 2025	2,119	2,109.75	2,109.75	2,119	2,096.5	12,044
July 11, 2025	2,094.55	2,089.75	2,089.75	2,108.5	2,085.5	1,580
July 10, 2025	2,087	2,071.75	2,071.75	2,087	2,065	10,449
July 09, 2025	2,089	2,068.25	2,068.25	2,089	2,066	5,331
July 08, 2025	2,099	2,102.25	2,102.25	2,116	2,084	871
July 07, 2025	2,066.5	2,065.25	2,065.25	2,077	2,054	4,326
July 04, 2025	2,065.91	2,066.75	2,066.75	2,071.5	2,056	2,580
July 03, 2025	2,082.5	2,073.25	2,073.25	2,082.5	2,060.5	3,065
July 02, 2025	2,085.5	2,075.5	2,075.5	2,086	2,046.5	707
July 01, 2025	2,085	2,077	2,077	2,086.5	2,063.5	3,449
June 30, 2025	2,087	2,079.25	2,079.25	2,087	2,072.5	5,649
June 27, 2025	2,083.5	2,083.75	2,083.75	2,086	2,065.5	5,936
June 26, 2025	2,087	2,092.75	2,092.75	2,092.75	2,064.5	1,851
June 25, 2025	2,122.5	2,096.75	2,096.75	2,122.5	2,091.5	2,159
June 24, 2025	2,097.5	2,089.75	2,089.75	2,097.5	2,069.22	20,352
June 23, 2025	2,054.5	2,055.75	2,055.75	2,077.5	2,051.5	820
June 20, 2025	2,048	2,044.5	2,044.5	2,061	2,034.5	1,172
June 19, 2025	2,055	2,039.75	2,039.75	2,055	2,029.5	858
June 18, 2025	2,086.5	2,069.75	2,069.75	2,086.5	2,058.5	5,345
June 17, 2025	2,122.5	2,101.5	2,101.5	2,122.5	2,034	863
June 16, 2025	2,088	2,090.25	2,090.25	2,099.5	2,066	3,590

Invesco MSCI China Technology All Shares Stock Connect UCITS ETF (MCTS.L) LSE