Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ivz Msci Ct A (MCHT)
Ivz Msci Ct A (MCHT) Historical

MCHT Ivz Msci Ct A

20.435

-0.0725 (-0.35%)

Jul 18 2024 - Closed

Delayed by 15 minutes

MCHT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	20.435	-0.07	-0.35%	20.435	20.435	20.435	0
Jul 17 2024	20.5075	-0.10	-0.47%	20.5075	20.5075	20.5075	0
Jul 16 2024	20.605	-0.01	-0.02%	20.605	20.605	20.605	94
Jul 15 2024	20.61	-0.40	-1.92%	20.66	20.6975	20.525	16,392
Jul 12 2024	21.0125	0.04	0.21%	21.0125	21.0125	21.0125	0
Jul 11 2024	20.9675	0.35	1.71%	20.82	21.095	20.6725	880
Jul 10 2024	20.615	0.13	0.65%	20.67	20.67	20.5675	272
Jul 09 2024	20.4825	0.33	1.64%	20.4825	20.4825	20.4825	0
Jul 08 2024	20.1525	-0.10	-0.49%	20.1525	20.1525	20.1525	0
Jul 05 2024	20.2525	-0.18	-0.87%	20.2525	20.2525	20.2525	0
Jul 04 2024	20.43	-0.12	-0.57%	20.43	20.43	20.43	107
Jul 03 2024	20.5475	0.38	1.88%	20.5475	20.5475	20.5475	0
Jul 02 2024	20.1675	-0.07	-0.36%	20.1675	20.1675	20.1675	0
Jul 01 2024	20.24	0.05	0.25%	20.29	20.3125	20.19	940
Jun 28 2024	20.19	-0.10	-0.48%	20.185	20.235	20.115	1,282
Jun 27 2024	20.2875	-0.37	-1.78%	20.2875	20.2875	20.2875	0
Jun 26 2024	20.655	0.11	0.52%	20.655	20.655	20.655	2,150
Jun 25 2024	20.5475	-0.47	-2.22%	20.59	20.6025	20.5425	2,489
Jun 24 2024	21.015	0.25	1.19%	21.015	21.015	21.015	450
Jun 21 2024	20.7675	-0.12	-0.57%	20.81	20.85	20.75	465
Jun 20 2024	20.8875	-0.33	-1.56%	20.8875	20.8875	20.8875	0
Jun 19 2024	21.2175	0.14	0.65%	21.305	21.3625	21.2175	2,500
Jun 18 2024	21.08	0.11	0.51%	21.08	21.08	21.08	0
Jun 17 2024	20.9725	0.14	0.65%	21.075	21.075	20.955	68
Jun 14 2024	20.8375	-0.25	-1.17%	20.925	20.925	20.7725	249
Jun 13 2024	21.085	0.05	0.24%	21.095	21.42	20.9675	18
Jun 12 2024	21.035	0.12	0.56%	20.88	21.82	20.815	240
Jun 11 2024	20.9175	-0.13	-0.61%	20.9175	20.9175	20.9175	0
Jun 10 2024	21.045	0.01	0.06%	20.945	21.0575	20.90	30
Jun 07 2024	21.0325	-0.56	-2.60%	21.0325	21.0325	21.0325	0
Jun 06 2024	21.595	0.16	0.73%	21.535	21.67	21.365	62
Jun 05 2024	21.4375	0.02	0.08%	21.4375	21.4375	21.4375	225
Jun 04 2024	21.42	0.17	0.80%	21.525	21.525	21.305	626
Jun 03 2024	21.25	0.27	1.30%	21.46	21.5075	21.1675	850
May 31 2024	20.9775	-0.48	-2.25%	20.9775	20.9775	20.9775	0
May 30 2024	21.46	0.20	0.95%	21.46	21.46	21.46	0
May 29 2024	21.2575	-0.24	-1.13%	21.2575	21.2575	21.2575	0
May 28 2024	21.50	0.04	0.16%	21.76	21.76	21.4375	111
May 24 2024	21.465	-0.49	-2.21%	21.465	21.465	21.465	0
May 23 2024	21.95	-0.30	-1.36%	22.00	22.1525	21.7825	912
May 22 2024	22.2525	-0.02	-0.09%	22.2525	22.2525	22.2525	0
May 21 2024	22.2725	-0.44	-1.93%	22.42	22.42	22.1625	1,128
May 20 2024	22.71	-0.36	-1.55%	22.825	22.825	22.6375	2,587
May 17 2024	23.0675	0.36	1.59%	22.90	23.0975	22.845	1,093
May 16 2024	22.7075	0.19	0.84%	22.535	22.845	22.3925	932
May 15 2024	22.5175	0.20	0.92%	22.5175	22.5175	22.5175	0
May 14 2024	22.3125	-0.18	-0.80%	22.395	22.4125	22.1325	552
May 13 2024	22.4925	0.49	2.23%	22.405	22.5075	22.405	250
May 10 2024	22.0025	-0.17	-0.77%	22.0025	22.0025	22.0025	0
May 09 2024	22.1725	0.56	2.59%	22.1725	22.1725	22.1725	0
May 08 2024	21.6125	-0.30	-1.37%	21.65	21.6725	21.4675	9,276
May 07 2024	21.9125	-0.30	-1.36%	21.9125	21.9125	21.9125	0
May 03 2024	22.215	0.35	1.61%	22.19	22.455	22.045	589
May 02 2024	21.8625	0.99	4.74%	21.70	21.9075	21.70	1,154
May 01 2024	20.8725	-0.11	-0.54%	20.8725	20.8725	20.8725	0
Apr 30 2024	20.985	-0.14	-0.67%	21.125	21.1275	20.87	144
Apr 29 2024	21.1275	0.29	1.39%	21.16	21.16	21.0375	100
Apr 26 2024	20.8375	0.62	3.05%	20.8375	20.8375	20.8375	0
Apr 25 2024	20.22	0.03	0.16%	20.22	20.22	20.22	250
Apr 24 2024	20.1875	0.27	1.33%	20.1875	20.1875	20.1875	0
Apr 23 2024	19.9225	0.38	1.95%	19.922	19.954	19.786	800
Apr 22 2024	19.541	0.23	1.21%	19.49	19.58	19.37	139

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions