Invesco S&P China A Midcap 500 Swap UCITS ETF (LON:C500)
London · Delayed Price · Currency is GBP · Price in USD 9.40
-0.11 (-1.12%)
Sep 23, 2026, 3:26 PM GMT
LON:C500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.48 | 9.48 | 9.40 | 9.41 | 9.41 | -1.05% | 12 |
| Sep 22, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% | 1,010 |
| Sep 21, 2026 | 9.49 | 9.54 | 9.49 | 9.53 | 9.53 | 1.33% | 5 |
| Sep 18, 2026 | 9.43 | 9.43 | 9.43 | 9.40 | 9.40 | 1.37% | 11 |
| Sep 17, 2026 | 9.29 | 9.30 | 9.29 | 9.27 | 9.27 | -0.17% | 2 |
| Sep 16, 2026 | 9.28 | 9.28 | 9.28 | 9.29 | 9.29 | 1.42% | 2 |
| Sep 15, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.02% | 1 |
| Sep 14, 2026 | 9.17 | 9.17 | 9.17 | 9.16 | 9.16 | -0.10% | 3,817 |
| Sep 11, 2026 | 9.16 | 9.19 | 9.16 | 9.17 | 9.17 | -1.10% | 21 |
| Sep 10, 2026 | 9.38 | 9.38 | 9.25 | 9.27 | 9.27 | -1.27% | 302 |
| Sep 9, 2026 | 9.41 | 9.41 | 9.41 | 9.39 | 9.39 | -0.20% | 27 |
| Sep 8, 2026 | 9.40 | 9.40 | 9.38 | 9.41 | 9.41 | 0.39% | 2 |
| Sep 7, 2026 | 9.37 | 9.39 | 9.37 | 9.37 | 9.37 | 0.17% | 6 |
| Sep 4, 2026 | 9.33 | 9.37 | 9.33 | 9.35 | 9.35 | -0.66% | 5,630 |
| Sep 3, 2026 | 9.41 | 9.43 | 9.39 | 9.42 | 9.42 | 0.67% | 21,756 |
| Sep 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.16% | 2 |
| Sep 1, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.90% | 3 |
| Aug 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.01% | 9 |
| Aug 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.27% | 8 |
| Aug 26, 2026 | 9.36 | 9.36 | 9.36 | 9.34 | 9.34 | 0.69% | 318 |
| Aug 25, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.13% | 51 |
| Aug 24, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.59% | 121 |
| Aug 21, 2026 | 9.45 | 9.45 | 9.45 | 9.41 | 9.41 | 0.09% | 2,031 |
| Aug 20, 2026 | 9.43 | 9.43 | 9.39 | 9.40 | 9.40 | -0.01% | 70,222 |
| Aug 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.92% | 16 |
| Aug 18, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.17% | 23 |
| Aug 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.96% | 4,836 |
| Aug 14, 2026 | 9.62 | 9.62 | 9.60 | 9.62 | 9.62 | 0.30% | 1,200 |
| Aug 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.02% | 31 |
| Aug 12, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.68 | 1.29% | 4 |
| Aug 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.78% | 5 |
| Aug 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.28% | 18 |
| Aug 7, 2026 | 9.60 | 9.60 | 9.60 | 9.61 | 9.61 | 2.03% | 310 |
| Aug 6, 2026 | 9.39 | 9.39 | 9.39 | 9.42 | 9.42 | 0.91% | 15,000 |
| Aug 5, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.31% | 48 |
| Aug 4, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.57% | 18 |
| Aug 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.89 | -0.24% | 49 |
| Jul 31, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.25% | 33 |
| Jul 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.81% | 16 |
| Jul 29, 2026 | 8.91 | 8.91 | 8.91 | 8.88 | 8.88 | 0.41% | 385 |
| Jul 28, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.44% | 68 |
| Jul 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.27% | 34 |
| Jul 24, 2026 | 8.85 | 8.85 | 8.85 | 8.86 | 8.86 | -1.77% | 604 |
| Jul 23, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.62% | 29 |
| Jul 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.46% | 15 |
| Jul 21, 2026 | 9.12 | 9.13 | 9.08 | 9.12 | 9.12 | 4.21% | 16,608 |
| Jul 20, 2026 | 8.72 | 8.73 | 8.72 | 8.75 | 8.75 | -1.16% | 823 |
| Jul 17, 2026 | 8.80 | 8.80 | 8.79 | 8.85 | 8.85 | -4.73% | 1,661 |
| Jul 16, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.72% | 102 |
| Jul 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.43% | 12 |