Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote USD

Invesco Markets plc - Invesco S&P China A 300 Swap UCITS ETF (C300.SW)

4.9660
0.0000
(0.00%)
At close: March 31 at 9:53:43 AM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20254.86304.86304.86304.86304.8630-
Apr 30, 20254.78704.78704.78704.78704.7870-
Apr 29, 20254.79804.79804.79804.79804.7980-
Apr 28, 20254.79804.79804.79804.79804.7980-
Apr 25, 20254.80204.80204.80204.80204.8020-
Apr 24, 20254.80204.80204.80204.80204.8020125,000
Apr 23, 20254.80004.80004.80004.80004.800050,000
Apr 22, 20254.77004.77004.77004.77004.7700-
Apr 17, 20254.74904.74904.74904.74904.7490-
Apr 16, 20254.75004.75004.75004.75004.7500-
Apr 15, 20254.73704.73704.73704.73704.7370-
Apr 14, 20254.74004.74004.74004.74004.7400-
Apr 11, 20254.71304.71304.71304.71304.7130-
Apr 10, 20254.61704.61704.61704.61704.6170-
Apr 9, 20254.53604.53604.53604.53604.5360-
Apr 8, 20254.47404.47404.47404.47404.4740-
Apr 7, 20254.41304.41304.41304.41304.4130-
Apr 4, 20254.70104.70104.70104.70104.7010-
Apr 3, 20254.87804.87804.87804.87804.8780-
Apr 2, 20254.94504.94504.94504.94504.9450-
Apr 1, 20254.95204.95204.95204.95204.9520-
Mar 31, 20254.96604.96604.96604.96604.9660200
Mar 28, 20254.98704.98704.98704.98704.9870-
Mar 27, 20255.03205.03205.03205.03205.0320-
Mar 26, 20255.01605.01605.01605.01605.0160-
Mar 25, 20255.01905.01905.01905.01905.0190-
Mar 24, 20255.00905.00905.00905.00905.0090-
Mar 21, 20255.00905.00905.00905.00905.0090-
Mar 20, 20255.06005.06005.06005.06005.0600-
Mar 19, 20255.12405.12405.12405.12405.1240-
Mar 18, 20255.13705.13705.13705.13705.1370-
Mar 17, 20255.16505.16505.16505.16505.1650-
Mar 14, 20255.15905.15905.15905.15905.1590-
Mar 13, 20255.01905.01905.01905.01905.0190-
Mar 12, 20255.01205.01205.01205.01205.0120-
Mar 11, 20255.01205.01205.01205.01205.0120-
Mar 10, 20254.98304.98304.98304.98304.9830-
Mar 7, 20255.03005.03005.03005.03005.0300-
Mar 6, 20255.04105.04105.04105.04105.0410-
Mar 5, 20254.97304.97304.97304.97304.9730-
Mar 4, 20254.93004.93004.93004.93004.9300-
Mar 3, 20254.94104.94104.94104.94104.9410-
Feb 28, 20254.94104.94104.94104.94104.9410-
Feb 27, 20255.03405.03405.03405.03405.0340-
Feb 26, 20255.04505.04505.04505.04505.0450-
Feb 25, 20255.00805.00805.00805.00805.0080-
Feb 24, 20255.01705.01705.01705.01705.0170-
Feb 21, 20255.07705.07705.07705.07705.0770-
Feb 20, 20255.01205.01205.01205.01205.0120-
Feb 19, 20254.97404.97404.97404.97404.9740-
Feb 18, 20254.96804.96804.96804.96804.9680-
Feb 17, 20254.99504.99504.99504.99504.9950-
Feb 14, 20255.01605.01605.01605.01605.0160-
Feb 13, 20254.93104.93104.93104.93104.9310-
Feb 12, 20254.93104.93104.93104.93104.9310-
Feb 11, 20254.91104.91104.91104.91104.9110-
Feb 10, 20254.91104.91104.91104.91104.9110-
Feb 7, 20254.89904.89904.89904.89904.8990-
Feb 6, 20254.84104.84104.84104.84104.8410-
Feb 5, 20254.80404.80404.80404.80404.8040-
Feb 4, 20254.86504.86504.86504.86504.8650-
Feb 3, 20254.81254.81254.81254.81254.8125200
Jan 31, 20254.86304.86304.86304.86304.8630-
Jan 30, 20254.86804.86804.86804.86804.8680-
Jan 29, 20254.86804.86804.86804.86804.8680-
Jan 28, 20254.86804.86804.86804.86804.8680-
Jan 27, 20254.87104.87104.87104.87104.8710-
Jan 24, 20254.87104.87104.87104.87104.8710-
Jan 23, 20254.82804.82804.82804.82804.8280-
Jan 22, 20254.82804.82804.82804.82804.8280-
Jan 21, 20254.84704.84704.84704.84704.8470-
Jan 20, 20254.87304.87304.87304.87304.8730-
Jan 17, 20254.79004.79004.79004.79004.7900-
Jan 16, 20254.73504.73504.73504.73504.7350-
Jan 15, 20254.73404.73404.73404.73404.7340-
Jan 14, 20254.74604.74604.74604.74604.7460-
Jan 13, 20254.62304.62304.62304.62304.6230-
Jan 10, 20254.62304.62304.62304.62304.6230-
Jan 9, 20254.71004.71004.71004.71004.7100-
Jan 8, 20254.72604.72604.72604.72604.7260-
Jan 7, 20254.72704.72704.72704.72704.7270-
Jan 6, 20254.71604.71604.71604.71604.7160-
Jan 3, 20254.71604.71604.71604.71604.7160-
Dec 30, 20244.97904.97904.97904.97904.9790-
Dec 27, 20244.97904.97904.97904.97904.9790-
Dec 23, 20244.93404.93404.93404.93404.9340-
Dec 20, 20244.93404.93404.93404.93404.9340-
Dec 19, 20244.93404.93404.93404.93404.9340-
Dec 18, 20244.94404.94404.94404.94404.9440-
Dec 17, 20244.94404.94404.94404.94404.9440200
Dec 16, 20244.90404.90404.90404.90404.9040-
Dec 13, 20244.95704.95704.95704.95704.9570-
Dec 12, 20245.03705.03705.03705.03705.0370-
Dec 11, 20245.03705.03705.03705.03705.0370-
Dec 10, 20245.06305.06305.06305.06305.0630-
Dec 9, 20245.37905.37905.37905.37905.3790325,000
Dec 6, 20244.98204.98204.98204.98204.9820-
Dec 5, 20244.93604.93604.93604.93604.9360-
Dec 4, 20244.92604.92604.92604.92604.9260-
Dec 3, 20244.96404.96404.96404.96404.9640-
Dec 2, 20244.95704.95704.95704.95704.9570-
Nov 29, 20244.95704.95704.95704.95704.9570-
Nov 28, 20244.87804.87804.87804.87804.8780-
Nov 27, 20244.93604.93604.93604.93604.9360-
Nov 26, 20244.82604.82604.82604.82604.8260-
Nov 25, 20244.82704.82704.82704.82704.8270-
Nov 22, 20244.85504.85504.85504.85504.8550-
Nov 21, 20245.01105.01105.01105.01105.0110-
Nov 20, 20245.00205.00205.00205.00205.0020-
Nov 19, 20245.00205.00205.00205.00205.0020-
Nov 18, 20245.00105.00105.00105.00105.0010-
Nov 15, 20245.01105.01105.01105.01105.0110-
Nov 14, 20245.08105.08105.08105.08105.0810-
Nov 13, 20245.16705.16705.16705.16705.1670-
Nov 12, 20245.13105.13105.13105.13105.1310-
Nov 11, 20245.21505.21505.21505.21505.2150-
Nov 8, 20245.09505.09505.09505.09505.0950-
Nov 7, 20245.39005.39005.39005.39005.3900-
Nov 6, 20245.15205.15205.15205.15205.1520-
Nov 5, 20245.23205.23205.23205.23205.2320-
Nov 4, 20245.10005.10005.10005.10005.1000-
Nov 1, 20245.01205.01205.01205.01205.0120-
Oct 31, 20245.01005.01005.01005.01005.0100-
Oct 30, 20245.02205.02205.02205.02205.0220201,000
Oct 29, 20245.08905.08905.08905.08905.089025,000
Oct 28, 20245.11205.11205.11205.11205.1120-
Oct 25, 20245.09005.09005.09005.09005.0900-
Oct 24, 20245.03905.03905.03905.03905.0390-
Oct 23, 20245.10205.10205.10205.10205.1020-
Oct 22, 20245.10205.10205.10205.10205.1020-
Oct 21, 20245.02905.02905.02905.02905.0290-
Oct 18, 20245.07205.07205.07205.07205.07202,000
Oct 17, 20244.82404.82404.82404.82404.8240-
Oct 16, 20244.96104.96104.96104.96104.961016,500
Oct 15, 20244.93904.93904.93904.93904.9390-
Oct 14, 20245.15305.15305.15305.15305.153040,911
Oct 11, 20245.22605.22605.22605.22605.2260-
Oct 10, 20245.22605.22605.22605.22605.2260-
Oct 9, 20245.21205.21205.21205.21205.2120702,542
Oct 8, 20245.55105.55105.55105.55105.5510-
Oct 7, 20246.06306.06306.06306.06306.0630-
Oct 4, 20245.80805.80805.80805.80805.8080-
Oct 3, 20245.64505.64505.64505.64505.6450-
Oct 2, 20245.60605.60605.60605.60605.6060-
Oct 1, 20245.21805.21805.21805.21805.2180-
Sep 30, 20245.15205.15205.15205.15205.1520-
Sep 27, 20244.91004.91004.91004.91004.9100-
Sep 26, 20244.83204.83204.83204.83204.8320-
Sep 25, 20244.49704.49704.47404.47404.474037,730
Sep 24, 20244.41004.41004.41004.41004.4100780
Sep 23, 20244.20504.20504.20504.20504.2050-
Sep 20, 20244.15204.15204.15204.15204.1520-
Sep 19, 20244.15104.15104.15104.15104.1510-
Sep 18, 20244.10304.10304.10304.10304.1030-
Sep 17, 20244.10304.10304.10304.10304.1030-
Sep 16, 20244.09304.09304.09304.09304.0930-
Sep 13, 20244.07404.07404.07404.07404.0740-
Sep 12, 20244.07404.07404.07404.07404.0740-
Sep 11, 20244.09004.09004.09004.09004.0900-
Sep 10, 20244.09004.09004.09004.09004.0900-
Sep 9, 20244.10004.10004.10004.10004.1000-
Sep 6, 20244.16004.16004.16004.16004.1600-
Sep 5, 20244.18004.18004.18004.18004.1800-
Sep 4, 20244.17804.17804.17804.17804.1780-
Sep 3, 20244.17804.17804.17804.17804.1780-
Sep 2, 20244.17804.17804.17804.17804.1780-
Aug 30, 20244.23104.23104.23104.23104.2310-
Aug 29, 20244.21004.21004.21004.21004.2100-
Aug 28, 20244.21004.21004.21004.21004.2100-
Aug 27, 20244.22704.22704.22704.22704.2270-
Aug 26, 20244.24504.24504.24504.24504.2450-
Aug 23, 20244.25704.25704.25704.25704.2570-
Aug 22, 20244.21204.21204.21204.21204.2120-
Aug 21, 20244.24504.24504.24504.24504.2450-
Aug 20, 20244.24404.24404.24404.24404.2440-
Aug 19, 20244.28404.28404.28404.28404.2840-
Aug 16, 20244.24204.24204.24204.24204.2420-
Aug 15, 20244.23204.23204.23204.23204.2320-
Aug 14, 20244.23004.23004.23004.23004.2300-
Aug 13, 20244.23704.23704.23704.23704.2370-
Aug 12, 20244.23104.23104.23104.23104.2310-
Aug 9, 20244.24804.24804.24804.24804.2480-
Aug 8, 20244.25804.25804.25804.25804.2580-
Aug 7, 20244.25004.25004.25004.25004.2500380
Aug 6, 20244.29604.29604.29604.29604.2960-
Aug 5, 20244.31504.31504.31504.31504.3150-
Aug 2, 20244.32604.32604.32604.32604.3260-
Jul 31, 20244.35704.35704.35704.35704.3570-
Jul 30, 20244.24204.24204.24204.24204.242019
Jul 29, 20244.26204.26204.26204.26204.2620-
Jul 26, 20244.30104.30104.30104.30104.3010-
Jul 25, 20244.30204.30204.30204.30204.3020-
Jul 24, 20244.31604.31604.31604.31604.3160-
Jul 23, 20244.32904.32904.32904.32904.3290-
Jul 22, 20244.40404.40404.40404.40404.4040-
Jul 19, 20244.41604.41604.41604.41604.4160-
Jul 18, 20244.41604.41604.41604.41604.4160-
Jul 17, 20244.42004.42004.42004.42004.420048,339
Jul 16, 20244.38004.38004.38004.38004.3800-
Jul 15, 20244.38004.38004.38004.38004.3800-
Jul 12, 20244.39004.39004.39004.39004.3900-
Jul 11, 20244.39804.39804.39804.39804.398048,339
Jul 10, 20244.30604.30604.30604.30604.3060-
Jul 9, 20244.29904.29904.29904.29904.2990-
Jul 8, 20244.26704.26704.26704.26704.2670-
Jul 5, 20244.28704.28704.28704.28704.2870-
Jul 4, 20244.32204.32204.32204.32204.3220-
Jul 3, 20244.33704.33704.33704.33704.3370-
Jul 2, 20244.33004.33004.33004.33004.3300-
Jul 1, 20244.32004.33004.32004.33004.330063,630
Jun 28, 20244.30204.30204.30204.30204.3020-
Jun 27, 20244.29604.29604.29604.29604.2960-
Jun 26, 20244.29704.29704.29704.29704.2970-
Jun 25, 20244.28204.28204.28204.28204.2820-
Jun 24, 20244.32104.32104.32104.32104.3210-
Jun 21, 20244.31304.31304.31304.31304.3130-
Jun 20, 20244.33404.33404.33404.33404.3340-
Jun 19, 20244.38304.38304.38304.38304.3830-
Jun 18, 20244.39304.39304.39304.39304.3930-
Jun 17, 20244.38704.38704.38704.38704.3870-
Jun 14, 20244.38404.38404.38404.38404.3840-
Jun 13, 20244.38204.38204.38204.38204.3820-
Jun 12, 20244.39104.39104.39104.39104.3910-
Jun 11, 20244.38104.38104.38104.38104.3810-
Jun 10, 20244.43004.43004.43004.43004.4300-
Jun 7, 20244.45704.45704.45704.45704.4570-
Jun 6, 20244.45704.45704.45704.45704.4570-
Jun 5, 20244.45704.45704.45704.45704.4570-
Jun 4, 20244.45304.45304.45304.45304.4530-
Jun 3, 20244.42804.42804.42804.42804.4280-
May 31, 20244.42804.42804.42804.42804.4280-
May 30, 20244.46704.46704.46704.46704.4670-
May 29, 20244.45204.45204.45204.45204.4520-
May 28, 20244.44404.44404.44404.44404.4440-
May 27, 20244.49004.49004.49004.49004.4900-
May 24, 20244.45304.45304.45304.45304.4530-
May 23, 20244.48504.48504.48504.48504.4850-
May 22, 20244.55604.55604.55604.55604.5560-
May 21, 20244.56504.56504.56504.56504.5650-
May 17, 20244.60104.60104.60104.60104.60101
May 16, 20244.55604.55604.55604.55604.5560-
May 15, 20244.52704.55604.52704.55604.5560172,265
May 14, 20244.55204.55204.55204.55204.552046,132
May 13, 20244.57004.57004.57004.57004.5700-
May 10, 20244.57004.57004.57004.57004.5700-
May 8, 20244.54304.54304.54304.54304.5430-
May 7, 20244.59204.59204.59204.59204.5920457
May 6, 20244.59204.59204.55804.55804.558020,001
May 3, 20244.57604.57604.57604.57604.5760-
May 2, 20244.56904.56904.56904.56904.5690380

Related Tickers