Invesco MSCI China Technology All Shares Stock Connect UCITS ETF (ICNT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:31AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 15 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 14 May 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 13 May 2024 | 20.52 | 20.63 | 20.52 | 20.63 | 20.63 | 1,000 |
| 10 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 09 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 08 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 07 May 2024 | 20.33 | 20.33 | 20.30 | 20.30 | 20.30 | - |
| 06 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 03 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 02 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 30 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 29 Apr 2024 | 19.72 | 19.72 | 19.67 | 19.67 | 19.67 | - |
| 26 Apr 2024 | 19.47 | 19.47 | 19.44 | 19.44 | 19.44 | - |
| 25 Apr 2024 | 18.87 | 18.88 | 18.81 | 18.81 | 18.81 | - |
| 24 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 23 Apr 2024 | 18.58 | 18.58 | 18.54 | 18.54 | 18.54 | 200 |
| 22 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 19 Apr 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | - |
| 18 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 17 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 16 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 15 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 12 Apr 2024 | 18.67 | 18.67 | 18.64 | 18.64 | 18.64 | - |
| 11 Apr 2024 | 18.73 | 18.90 | 18.73 | 18.90 | 18.90 | - |
| 10 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 09 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 08 Apr 2024 | 18.36 | 18.40 | 18.36 | 18.40 | 18.40 | - |
| 05 Apr 2024 | 18.47 | 18.48 | 18.47 | 18.48 | 18.48 | - |
| 04 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 03 Apr 2024 | 18.53 | 18.53 | 18.50 | 18.50 | 18.50 | - |
| 02 Apr 2024 | 18.86 | 18.92 | 18.86 | 18.92 | 18.92 | - |
| 28 Mar 2024 | 18.30 | 18.44 | 18.30 | 18.44 | 18.44 | - |
| 27 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 26 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 25 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 22 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 21 Mar 2024 | 18.65 | 18.65 | 18.61 | 18.61 | 18.61 | - |
| 20 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 19 Mar 2024 | 18.59 | 18.59 | 18.57 | 18.57 | 18.57 | - |
| 18 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 15 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 14 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 13 Mar 2024 | 19.09 | 19.09 | 18.79 | 18.81 | 18.81 | 50 |
| 12 Mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 11 Mar 2024 | 18.25 | 18.27 | 18.25 | 18.27 | 18.27 | - |
| 08 Mar 2024 | 17.69 | 17.69 | 17.65 | 17.65 | 17.65 | - |
| 07 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 06 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 05 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 04 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 01 Mar 2024 | 18.12 | 18.16 | 18.12 | 18.16 | 18.16 | - |
| 29 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 28 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 27 Feb 2024 | 17.87 | 18.10 | 17.87 | 18.10 | 18.10 | 500 |
| 26 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 23 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 Feb 2024 | 17.73 | 17.76 | 17.71 | 17.76 | 17.76 | 1,340 |
| 21 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 20 Feb 2024 | 17.32 | 17.34 | 17.32 | 17.34 | 17.34 | - |
| 19 Feb 2024 | 16.97 | 17.25 | 16.97 | 17.20 | 17.20 | - |
| 16 Feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 15 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 14 Feb 2024 | 17.20 | 17.21 | 17.20 | 17.21 | 17.21 | - |
| 13 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 12 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 09 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 08 Feb 2024 | 16.70 | 16.92 | 16.70 | 16.92 | 16.92 | - |
| 07 Feb 2024 | 17.04 | 17.04 | 17.02 | 17.02 | 17.02 | - |
| 06 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 05 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 02 Feb 2024 | 16.00 | 16.00 | 15.97 | 15.99 | 15.99 | - |
| 01 Feb 2024 | 15.96 | 16.31 | 15.96 | 16.31 | 16.31 | - |
| 31 Jan 2024 | 16.05 | 16.27 | 16.01 | 16.27 | 16.27 | - |
| 30 Jan 2024 | 16.36 | 16.36 | 16.30 | 16.30 | 16.30 | - |
| 29 Jan 2024 | 16.79 | 16.79 | 16.59 | 16.59 | 16.59 | - |
| 26 Jan 2024 | 17.03 | 17.03 | 16.87 | 16.87 | 16.87 | - |
| 25 Jan 2024 | 17.29 | 17.29 | 17.23 | 17.23 | 17.23 | - |
| 24 Jan 2024 | 17.22 | 17.44 | 17.22 | 17.44 | 17.44 | - |
| 23 Jan 2024 | 16.45 | 16.89 | 16.45 | 16.89 | 16.89 | 600 |
| 22 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 19 Jan 2024 | 16.56 | 16.58 | 16.49 | 16.51 | 16.51 | - |
| 18 Jan 2024 | 16.21 | 16.70 | 16.21 | 16.70 | 16.70 | - |
| 17 Jan 2024 | 16.41 | 16.43 | 16.41 | 16.43 | 16.43 | - |
| 16 Jan 2024 | 16.86 | 17.05 | 16.86 | 17.03 | 17.03 | - |
| 15 Jan 2024 | 17.21 | 17.21 | 17.10 | 17.10 | 17.10 | - |
| 12 Jan 2024 | 17.15 | 17.39 | 17.15 | 17.39 | 17.39 | - |
| 11 Jan 2024 | 17.48 | 17.51 | 17.37 | 17.38 | 17.38 | - |
| 10 Jan 2024 | 16.98 | 17.21 | 16.98 | 17.21 | 17.21 | - |
| 09 Jan 2024 | 17.30 | 17.30 | 17.21 | 17.21 | 17.21 | - |
| 08 Jan 2024 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 20 |
| 05 Jan 2024 | 17.78 | 17.82 | 17.78 | 17.78 | 17.78 | - |
| 04 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 03 Jan 2024 | 18.04 | 18.21 | 17.97 | 18.21 | 18.21 | - |
| 02 Jan 2024 | 18.07 | 18.19 | 18.07 | 18.19 | 18.19 | - |
| 29 Dec 2023 | 18.16 | 18.38 | 18.16 | 18.38 | 18.38 | - |
| 28 Dec 2023 | 18.29 | 18.42 | 18.25 | 18.42 | 18.42 | - |
| 27 Dec 2023 | 17.59 | 17.83 | 17.59 | 17.83 | 17.83 | - |
| 22 Dec 2023 | 17.59 | 17.73 | 17.59 | 17.73 | 17.73 | - |
| 21 Dec 2023 | 17.75 | 18.15 | 17.75 | 18.15 | 18.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.