Market data

Select a section

Invesco Markets II Ivz Msci Europe Esg Us

(EEUR)
Sector: n/a
$78.18
$0.20 0.26
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $75.09 $78.63 $77.95 $78.18 0
17/07/2025 $75.09 $78.46 $77.37 $77.98 0
16/07/2025 $75.09 $78.67 $77.23 $77.87 0
15/07/2025 $75.09 $79.58 $77.55 $77.80 0
14/07/2025 $75.09 $78.53 $77.77 $78.50 0
11/07/2025 $75.09 $79.53 $78.31 $78.51 0
10/07/2025 $75.09 $80.49 $78.74 $79.53 0
09/07/2025 $75.09 $79.53 $78.51 $79.23 0
08/07/2025 $75.09 $78.87 $78.18 $78.51 0
07/07/2025 $75.09 $79.33 $77.34 $78.50 0
04/07/2025 $75.09 $78.68 $78.03 $78.43 0
03/07/2025 $75.09 $79.61 $78.26 $78.62 0
02/07/2025 $75.09 $78.96 $77.93 $78.44 0
01/07/2025 $75.09 $79.33 $78.08 $78.36 0
30/06/2025 $75.09 $79.00 $77.92 $78.24 0
27/06/2025 $75.09 $78.55 $77.36 $78.36 0
26/06/2025 $75.09 $78.44 $76.23 $77.36 0
25/06/2025 $75.09 $77.88 $76.70 $76.95 0
24/06/2025 $75.09 $77.95 $76.13 $77.67 0
23/06/2025 $75.09 $76.80 $75.19 $76.13 0
20/06/2025 $75.09 $76.97 $75.57 $76.06 0
19/06/2025 $75.09 $76.92 $74.99 $75.57 0
18/06/2025 $75.09 $77.85 $75.46 $76.70 0
17/06/2025 $75.09 $78.14 $76.70 $76.93 0
16/06/2025 $75.09 $78.43 $77.66 $78.14 0
13/06/2025 $75.09 $78.50 $77.19 $77.65 0
12/06/2025 $75.09 $78.85 $77.75 $78.50 0
11/06/2025 $75.09 $78.60 $77.86 $78.28 0
10/06/2025 $75.09 $78.26 $77.66 $78.10 0
09/06/2025 $75.09 $78.36 $77.56 $78.03 0
06/06/2025 $75.09 $78.05 $77.53 $77.85 0
05/06/2025 $75.09 $78.22 $77.48 $77.89 0
04/06/2025 $75.09 $77.75 $76.89 $77.61 0
03/06/2025 $75.09 $77.63 $76.48 $76.89 0
02/06/2025 $75.09 $77.35 $76.52 $77.28 0
30/05/2025 $75.09 $77.25 $76.47 $76.78 0
29/05/2025 $75.09 $76.99 $76.36 $76.76 0
28/05/2025 $75.09 $77.52 $76.11 $76.36 0
27/05/2025 $75.09 $77.87 $76.29 $77.52 0
26/05/2025 $75.09 $77.46 $75.12 $76.29 0
23/05/2025 $75.09 $77.46 $75.12 $76.29 0
22/05/2025 $75.09 $77.66 $76.18 $76.78 0
21/05/2025 $75.09 $77.73 $77.12 $77.65 0
20/05/2025 $75.09 $77.19 $76.43 $77.12 0
19/05/2025 $75.09 $76.47 $75.57 $76.43 0
16/05/2025 $75.09 $76.33 $75.33 $75.57 0
15/05/2025 $75.09 $75.79 $74.89 $75.55 0
14/05/2025 $75.09 $75.73 $74.98 $75.24 0
13/05/2025 $75.09 $75.21 $74.53 $75.17 0
12/05/2025 $75.09 $75.14 $73.94 $74.72 0
09/05/2025 $75.09 $74.78 $74.29 $74.60 0
08/05/2025 $75.09 $74.97 $74.11 $74.38 0
07/05/2025 $75.09 $75.05 $74.30 $74.51 0
06/05/2025 $75.09 $75.35 $74.19 $74.80 0
05/05/2025 $75.09 $75.09 $74.80 $74.80 176
02/05/2025 $75.09 $75.09 $74.80 $74.80 176
01/05/2025 $72.65 $74.19 $73.37 $73.72 0
30/04/2025 $72.65 $73.98 $72.72 $73.37 0
29/04/2025 $72.65 $73.70 $73.11 $73.60 0
28/04/2025 $72.65 $73.43 $72.65 $73.11 0
25/04/2025 $72.65 $72.65 $72.65 $72.65 281
24/04/2025 $71.43 $72.44 $71.57 $72.30 0
23/04/2025 $71.43 $72.56 $71.33 $72.00 0
22/04/2025 $71.43 $71.37 $70.36 $71.32 0
21/04/2025 $71.43 $70.52 $69.82 $70.36 0
18/04/2025 $71.43 $70.52 $69.82 $70.36 0
17/04/2025 $71.43 $70.52 $69.82 $70.36 0
16/04/2025 $71.43 $70.48 $69.68 $70.48 0
15/04/2025 $71.43 $70.46 $69.40 $70.31 0
14/04/2025 $71.43 $69.82 $67.57 $69.51 0
11/04/2025 $71.43 $71.43 $66.77 $67.57 0
10/04/2025 $71.43 $71.43 $63.50 $66.76 0
09/04/2025 $71.43 $64.83 $62.82 $63.50 0
08/04/2025 $71.43 $65.66 $63.09 $64.83 0
07/04/2025 $71.43 $66.81 $62.65 $63.09 0
04/04/2025 $71.43 $70.48 $66.14 $66.81 0
03/04/2025 $71.43 $71.58 $70.26 $70.47 0
02/04/2025 $71.43 $71.12 $70.16 $71.08 0
01/04/2025 $71.43 $71.35 $70.34 $71.12 0
31/03/2025 $71.43 $71.54 $69.97 $70.33 0
28/03/2025 $71.43 $71.88 $71.30 $71.54 0
27/03/2025 $71.43 $71.84 $71.43 $71.79 12,500
26/03/2025 $72.55 $72.97 $71.72 $71.96 0
25/03/2025 $72.55 $73.12 $72.19 $72.78 0
24/03/2025 $72.55 $72.55 $72.22 $72.22 2,500
21/03/2025 $65.79 $73.09 $72.17 $72.40 0
20/03/2025 $65.79 $73.77 $72.56 $73.08 0
19/03/2025 $65.79 $73.77 $73.18 $73.61 0
18/03/2025 $65.79 $74.23 $73.22 $73.76 0
17/03/2025 $65.79 $73.26 $72.13 $73.22 0
14/03/2025 $65.79 $72.44 $71.28 $72.30 0
13/03/2025 $65.79 $72.19 $71.31 $71.52 0
12/03/2025 $65.79 $72.57 $71.51 $71.96 0
11/03/2025 $65.79 $72.84 $71.38 $71.51 0
10/03/2025 $65.79 $73.74 $72.05 $72.25 0
07/03/2025 $65.79 $73.81 $72.91 $73.33 0
06/03/2025 $65.79 $73.82 $72.54 $73.61 0
05/03/2025 $65.79 $73.36 $70.78 $73.23 0
04/03/2025 $65.79 $72.24 $65.79 $70.78 0
03/03/2025 $65.79 $72.45 $70.62 $72.24 0
28/02/2025 $65.79 $71.06 $70.35 $70.90 0
27/02/2025 $65.79 $72.18 $65.79 $71.00 0
26/02/2025 $65.79 $72.18 $71.39 $72.18 0
25/02/2025 $65.79 $71.79 $65.79 $71.39 0
24/02/2025 $65.79 $71.66 $70.70 $71.09 0
21/02/2025 $65.79 $71.36 $70.71 $71.11 0
20/02/2025 $65.79 $70.94 $70.27 $70.71 0
19/02/2025 $65.79 $71.54 $70.07 $70.27 0
18/02/2025 $65.79 $71.45 $70.91 $71.38 0
17/02/2025 $65.79 $71.23 $70.91 $71.22 0
14/02/2025 $65.79 $71.38 $70.78 $71.00 0
13/02/2025 $65.79 $70.83 $69.49 $70.78 0
12/02/2025 $65.79 $69.93 $68.79 $69.49 0
11/02/2025 $65.79 $69.45 $68.91 $69.42 0
10/02/2025 $65.79 $69.24 $68.71 $69.10 0
07/02/2025 $65.79 $69.63 $68.52 $68.71 0
06/02/2025 $65.79 $69.50 $68.71 $68.71 0
05/02/2025 $65.79 $68.86 $68.14 $68.71 0
04/02/2025 $65.79 $68.25 $67.33 $67.56 0
03/02/2025 $65.79 $68.83 $66.46 $67.56 0
31/01/2025 $65.79 $69.17 $68.55 $69.00 0
30/01/2025 $65.79 $69.05 $68.37 $69.00 0
29/01/2025 $65.79 $68.63 $68.07 $68.37 0
28/01/2025 $65.79 $68.52 $67.88 $68.11 0
27/01/2025 $65.79 $68.62 $67.46 $68.39 0
24/01/2025 $65.79 $68.87 $67.81 $68.50 0
23/01/2025 $65.79 $67.81 $67.30 $67.81 0
22/01/2025 $65.79 $68.09 $67.32 $67.57 0
21/01/2025 $65.79 $67.32 $66.57 $67.32 0
20/01/2025 $65.79 $67.27 $66.06 $66.94 0

Market data

Select a section