Invesco Markets II IVZ Msci EM Esg Ucits ETF

(ESES)
Sector: n/a
2,825.50p
-47.50p -1.65
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,841.50p 2,850.50p 2,825.50p 2,825.50p 3,625
07/11/2024 2,874.50p 2,880.50p 2,873.00p 2,873.00p 2,616
06/11/2024 2,854.00p 2,838.00p 2,835.00p 2,835.00p 22
05/11/2024 2,854.00p 2,854.00p 2,845.50p 2,845.50p 8
04/11/2024 2,829.00p 2,834.50p 2,829.00p 2,814.00p 197
01/11/2024 2,818.50p 2,819.00p 2,814.00p 2,801.00p 548
31/10/2024 2,818.50p 2,801.00p 2,794.00p 2,801.00p 1
30/10/2024 2,818.50p 2,799.00p 2,788.00p 2,788.00p 3
29/10/2024 2,818.50p 2,864.75p 2,810.25p 2,823.00p 0
28/10/2024 2,818.50p 2,845.25p 2,809.00p 2,822.50p 0
25/10/2024 2,818.50p 2,818.50p 2,815.00p 2,815.00p 549
24/10/2024 2,813.50p 2,813.50p 2,798.50p 2,822.50p 9,778
23/10/2024 2,823.00p 2,847.50p 2,822.50p 2,822.50p 4
22/10/2024 2,823.00p 2,823.00p 2,823.00p 2,823.00p 4
21/10/2024 2,818.00p 2,858.00p 2,809.50p 2,816.00p 0
18/10/2024 2,818.00p 2,842.00p 2,841.00p 2,817.00p 1
17/10/2024 2,818.00p 2,817.00p 2,806.00p 2,817.00p 1
16/10/2024 2,818.00p 2,832.00p 2,819.00p 2,832.00p 4
15/10/2024 2,818.00p 2,818.00p 2,792.00p 2,792.00p 5
14/10/2024 2,840.00p 2,849.00p 2,840.00p 2,849.00p 254
11/10/2024 2,911.50p 2,849.50p 2,836.00p 2,849.50p 1
10/10/2024 2,911.50p 2,838.50p 2,821.50p 2,838.50p 1,232
09/10/2024 2,911.50p 2,830.50p 2,829.00p 2,830.50p 4
08/10/2024 2,911.50p 2,840.75p 2,830.00p 2,907.50p 1
07/10/2024 2,911.50p 2,924.50p 2,907.50p 2,907.50p 5
04/10/2024 2,888.00p 2,888.00p 2,862.50p 2,874.00p 18
03/10/2024 2,867.00p 2,877.00p 2,863.50p 2,863.50p 9
02/10/2024 2,792.00p 2,863.50p 2,852.50p 2,852.50p 4
01/10/2024 2,792.00p 2,799.00p 2,798.00p 2,799.00p 3
30/09/2024 2,792.00p 2,832.50p 2,779.00p 2,784.00p 0
27/09/2024 2,792.00p 2,831.00p 2,822.75p 2,822.75p 1
26/09/2024 2,792.00p 2,815.00p 2,792.00p 2,813.75p 466
25/09/2024 2,724.50p 2,744.25p 2,737.00p 2,744.25p 3
24/09/2024 2,724.50p 2,744.25p 2,724.50p 2,744.25p 3
23/09/2024 2,679.00p 2,687.00p 2,683.50p 2,687.00p 2
20/09/2024 2,679.00p 2,676.50p 2,669.75p 2,669.75p 1
19/09/2024 2,679.00p 2,679.00p 2,670.75p 2,670.75p 2,137
18/09/2024 2,656.00p 2,656.00p 2,638.75p 2,638.75p 3,964
17/09/2024 2,638.00p 2,659.25p 2,649.50p 2,659.25p 2
16/09/2024 2,638.00p 2,647.50p 2,638.75p 2,638.75p 1
13/09/2024 2,638.00p 2,651.50p 2,650.25p 2,635.00p 1
12/09/2024 2,638.00p 2,638.00p 2,635.00p 2,635.00p 23
11/09/2024 2,613.00p 2,617.50p 2,609.50p 2,609.50p 7
10/09/2024 2,609.50p 2,611.00p 2,609.50p 2,611.00p 427
09/09/2024 2,615.00p 2,617.00p 2,612.25p 2,612.25p 65
06/09/2024 2,648.50p 2,621.75p 2,582.75p 2,584.75p 0
05/09/2024 2,648.50p 2,637.50p 2,621.00p 2,621.00p 1
04/09/2024 2,648.50p 2,640.00p 2,615.00p 2,630.75p 2
03/09/2024 2,648.50p 2,651.50p 2,641.00p 2,642.75p 94
02/09/2024 2,665.50p 2,658.50p 2,645.50p 2,661.25p 3
30/08/2024 2,665.50p 2,677.00p 2,659.00p 2,661.25p 3
29/08/2024 2,665.50p 2,671.00p 2,646.75p 2,666.00p 0
28/08/2024 2,665.50p 2,665.50p 2,652.25p 2,652.25p 960
27/08/2024 2,667.50p 2,667.50p 2,657.75p 2,657.75p 2,309
26/08/2024 2,705.50p 2,719.25p 2,662.75p 2,667.00p 0
23/08/2024 2,705.50p 2,719.25p 2,662.75p 2,667.00p 0
22/08/2024 2,705.50p 2,719.25p 2,662.75p 2,667.00p 0
21/08/2024 2,705.50p 2,705.50p 2,694.50p 2,694.50p 2
20/08/2024 2,724.50p 2,724.50p 2,694.75p 2,734.50p 3,895
19/08/2024 2,726.00p 2,734.50p 2,726.00p 2,734.50p 5
16/08/2024 2,689.50p 2,723.50p 2,715.25p 2,715.25p 1
15/08/2024 2,689.50p 2,739.00p 2,646.50p 2,703.25p 0
14/08/2024 2,689.50p 2,691.00p 2,679.75p 2,679.75p 79
13/08/2024 2,673.50p 2,680.50p 2,677.25p 2,677.25p 4
12/08/2024 2,673.50p 2,680.00p 2,673.50p 2,678.25p 125
09/08/2024 2,624.50p 2,656.00p 2,653.50p 2,653.50p 1
08/08/2024 2,624.50p 2,649.75p 2,624.50p 2,649.75p 2
07/08/2024 2,577.00p 2,646.50p 2,577.00p 2,633.25p 0
06/08/2024 2,700.50p 2,700.50p 2,534.50p 2,577.00p 0
05/08/2024 2,700.50p 2,616.75p 2,489.25p 2,558.00p 0
02/08/2024 2,700.50p 2,620.00p 2,614.00p 2,616.75p 4
01/08/2024 2,700.50p 2,712.00p 2,686.50p 2,686.50p 254
31/07/2024 2,692.00p 2,708.00p 2,692.00p 2,698.25p 418
30/07/2024 2,620.00p 2,650.00p 2,639.75p 2,639.75p 1
29/07/2024 2,620.00p 2,684.25p 2,604.00p 2,639.50p 0
26/07/2024 2,620.00p 2,650.00p 2,648.25p 2,628.25p 1
25/07/2024 2,620.00p 2,628.25p 2,620.00p 2,628.25p 296
24/07/2024 2,653.50p 2,653.50p 2,636.75p 2,636.75p 948
23/07/2024 2,674.00p 2,674.00p 2,666.25p 2,666.25p 410
22/07/2024 2,663.50p 2,667.25p 2,663.50p 2,667.25p 2,385
19/07/2024 2,681.50p 2,667.00p 2,659.00p 2,659.00p 1
18/07/2024 2,681.50p 2,681.50p 2,676.25p 2,676.25p 76
17/07/2024 2,734.00p 2,739.00p 2,677.75p 2,687.00p 0
16/07/2024 2,734.00p 2,724.75p 2,711.75p 2,719.25p 0
15/07/2024 2,734.00p 2,734.00p 2,723.00p 2,723.75p 38
12/07/2024 2,725.00p 2,753.75p 2,714.00p 2,744.00p 0
11/07/2024 2,725.00p 2,753.50p 2,708.50p 2,739.00p 0
10/07/2024 2,725.00p 2,740.25p 2,723.25p 2,731.25p 0
09/07/2024 2,725.00p 2,730.50p 2,720.50p 2,723.25p 360
08/07/2024 2,728.50p 2,728.50p 2,719.00p 2,719.00p 4
05/07/2024 2,707.00p 2,713.00p 2,710.00p 2,710.00p 1
04/07/2024 2,707.00p 2,736.25p 2,714.50p 2,725.75p 0
03/07/2024 2,707.00p 2,750.00p 2,663.25p 2,714.50p 0
02/07/2024 2,707.00p 2,693.00p 2,688.50p 2,688.50p 3
01/07/2024 2,707.00p 2,697.00p 2,695.75p 2,695.75p 1
28/06/2024 2,707.00p 2,707.00p 2,695.25p 2,695.25p 230
27/06/2024 2,688.50p 2,688.50p 2,679.00p 2,681.50p 2,356
26/06/2024 2,687.50p 2,687.50p 2,671.50p 2,679.75p 48
25/06/2024 2,693.50p 2,673.50p 2,661.50p 2,673.50p 48
24/06/2024 2,693.50p 2,704.00p 2,693.50p 2,696.00p 6
21/06/2024 2,705.50p 2,705.50p 2,700.00p 2,700.00p 42
20/06/2024 2,642.50p 2,749.50p 2,679.25p 2,696.50p 0
19/06/2024 2,642.50p 2,708.25p 2,685.00p 2,702.00p 0
18/06/2024 2,642.50p 2,687.50p 2,685.00p 2,685.00p 2
17/06/2024 2,642.50p 2,662.00p 2,659.00p 2,659.00p 2
14/06/2024 2,642.50p 2,653.50p 2,653.00p 2,653.50p 1
13/06/2024 2,642.50p 2,642.50p 2,634.50p 2,634.50p 421
12/06/2024 2,639.50p 2,637.50p 2,629.50p 2,637.50p 1
11/06/2024 2,639.50p 2,639.75p 2,613.25p 2,617.00p 0
10/06/2024 2,639.50p 2,639.75p 2,621.50p 2,639.75p 7,501
07/06/2024 2,650.00p 2,653.50p 2,642.00p 2,642.00p 2
06/06/2024 2,643.50p 2,645.00p 2,643.50p 2,643.75p 10
05/06/2024 2,619.50p 2,632.00p 2,619.50p 2,632.00p 1,289
04/06/2024 2,595.00p 2,602.00p 2,577.00p 2,625.25p 18,967
03/06/2024 2,608.50p 2,635.00p 2,625.25p 2,625.25p 2
31/05/2024 2,608.50p 2,608.50p 2,597.00p 2,597.00p 1,293
30/05/2024 2,691.00p 2,644.25p 2,624.75p 2,635.25p 0
29/05/2024 2,691.00p 2,680.25p 2,640.75p 2,644.25p 0
28/05/2024 2,691.00p 2,694.75p 2,676.50p 2,680.25p 0
27/05/2024 2,691.00p 2,691.00p 2,682.75p 2,682.75p 31
24/05/2024 2,691.00p 2,691.00p 2,682.75p 2,682.75p 31
23/05/2024 2,719.00p 2,713.50p 2,698.25p 2,698.25p 31
22/05/2024 2,719.00p 2,719.00p 2,711.50p 2,711.50p 7
21/05/2024 2,725.50p 2,725.50p 2,720.25p 2,720.25p 373
20/05/2024 2,686.50p 2,756.00p 2,733.00p 2,744.50p 0
17/05/2024 2,686.50p 2,761.25p 2,747.25p 2,756.00p 0
16/05/2024 2,686.50p 2,751.50p 2,750.50p 2,750.50p 2
15/05/2024 2,686.50p 2,740.50p 2,724.50p 2,738.75p 0
14/05/2024 2,686.50p 2,738.50p 2,713.50p 2,726.00p 0
13/05/2024 2,686.50p 2,730.75p 2,714.50p 2,726.75p 0
10/05/2024 2,686.50p 2,725.50p 2,700.75p 2,714.75p 0