Invesco MSCI China Technology All Shares Stock Connect UCITS ETF (SWX:MCHT)
Switzerland · Delayed Price · Currency is CHF · Price in USD 29.51
+0.67 (2.31%)
Last updated: Sep 15, 2026, 5:13 PM CET
SWX:MCHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.20% | 2,501 |
| Sep 21, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.09% | 500 |
| Sep 18, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.58% | - |
| Sep 17, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Sep 16, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Sep 15, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.42% | 80 |
| Sep 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.41% | 15,089 |
| Sep 11, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.26% | 13,829 |
| Sep 10, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.28% | - |
| Sep 9, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.00% | - |
| Sep 8, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.17% | 55 |
| Sep 7, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.76% | 1,664 |
| Sep 4, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.66% | - |
| Sep 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 400 |
| Sep 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.85% | 365 |
| Sep 1, 2026 | 29.90 | 30.08 | 29.85 | 29.85 | 29.85 | -1.57% | 900 |
| Aug 31, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.85% | - |
| Aug 28, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.44% | 180 |
| Aug 27, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Aug 26, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Aug 25, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.61% | 29 |
| Aug 24, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.67% | 845 |
| Aug 21, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.28% | - |
| Aug 20, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.98% | 21,914 |
| Aug 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.90% | - |
| Aug 18, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.19% | - |
| Aug 17, 2026 | 31.46 | 31.46 | 31.34 | 31.34 | 31.34 | 0.87% | 2,600 |
| Aug 14, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | - |
| Aug 13, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.86% | 4,400 |
| Aug 12, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.73% | 15 |
| Aug 11, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -1.07% | 2,258 |
| Aug 10, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.28% | 145 |
| Aug 7, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.44% | 20 |
| Aug 6, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.19% | - |
| Aug 5, 2026 | 32.07 | 32.07 | 32.06 | 32.06 | 32.06 | 2.67% | 239 |
| Aug 4, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.13% | 108 |
| Aug 3, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.42% | 2,400 |
| Jul 31, 2026 | 30.59 | 30.75 | 30.59 | 30.75 | 30.75 | 0.46% | 3,687 |
| Jul 30, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - | - |
| Jul 29, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.29% | - |
| Jul 28, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.81% | 248 |
| Jul 27, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.67% | - |
| Jul 24, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.72% | 1,903 |
| Jul 23, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.81% | 10,000 |
| Jul 22, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -2.07% | - |
| Jul 21, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 2.55% | 185 |
| Jul 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.27% | - |
| Jul 17, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -3.64% | 3,570 |
| Jul 16, 2026 | 31.19 | 31.36 | 31.19 | 31.36 | 31.36 | -0.25% | 218 |
| Jul 15, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.32% | - |