Invesco MSCI China All Shares Connect UCITS ETF (SWX:MXCN)
Switzerland · Delayed Price · Currency is CHF · Price in USD 30.93
+0.10 (0.32%)
Last updated: May 29, 2026, 10:29 AM CET
SWX:MXCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.14% | 3,605 |
| May 27, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - | 766 |
| May 26, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.52% | 2,649 |
| May 22, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - | 73 |
| May 21, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.18% | 665 |
| May 20, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - | 4,574 |
| May 19, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.06% | 2,652 |
| May 18, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.41% | 3,512 |
| May 15, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -2.34% | 7,619 |
| May 13, 2026 | 32.53 | 32.53 | 32.30 | 32.30 | 32.30 | 0.39% | 5,476 |
| May 12, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -1.11% | 1,913 |
| May 11, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1.80% | 3,142 |
| May 8, 2026 | 31.98 | 31.98 | 31.96 | 31.96 | 31.96 | -1.01% | 2,096 |
| May 7, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.92% | 1,264 |
| May 6, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.30% | 510 |
| May 5, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | 878 |
| May 4, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.45% | 2,710 |
| Apr 30, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.09% | 1,535 |
| Apr 29, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.31% | 1,557 |
| Apr 28, 2026 | 31.00 | 31.00 | 30.87 | 31.00 | 31.00 | -1.18% | 2,974 |
| Apr 27, 2026 | 31.27 | 31.37 | 31.27 | 31.37 | 31.37 | -0.79% | 2,699 |
| Apr 24, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - | 5,759 |
| Apr 23, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.38% | 3,115 |
| Apr 22, 2026 | 31.75 | 31.75 | 31.74 | 31.74 | 31.74 | -0.56% | 4,747 |
| Apr 21, 2026 | 31.92 | 32.02 | 31.92 | 31.92 | 31.92 | -0.41% | 1,716 |
| Apr 20, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 14,761 |
| Apr 17, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.17% | 846 |
| Apr 16, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.29% | 3,630 |
| Apr 15, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - | 733 |
| Apr 14, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.74% | - |
| Apr 13, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - | - |
| Apr 10, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.16% | - |
| Apr 9, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - | - |
| Apr 8, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 3.07% | - |
| Apr 7, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.88% | 190 |
| Apr 2, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - | 120 |
| Apr 1, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.23% | - |
| Mar 31, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | - |
| Mar 30, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | - |
| Mar 27, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.18% | - |
| Mar 26, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.23% | - |
| Mar 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.80% | - |
| Mar 24, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.05% | - |
| Mar 23, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.38% | - |
| Mar 20, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.35% | - |
| Mar 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.71% | - |
| Mar 18, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -1.07% | - |
| Mar 17, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | - |
| Mar 16, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.02% | - |
| Mar 13, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.03% | - |