Market data

Select a section

Invesco Markets II Ivz Msci Eur Exuk Esg Univ Scr Ucits Etf

(ESEU)
Sector: n/a
4,712.25p
17.25p 0.37
Last updated: 12:33:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,698.50p 4,695.00p 4,683.00p 4,656.75p 9
21/11/2024 4,698.50p 4,666.25p 4,609.25p 4,656.75p 0
20/11/2024 4,698.50p 4,682.75p 4,624.75p 4,634.00p 0
19/11/2024 4,698.50p 4,702.50p 4,613.50p 4,655.50p 0
18/11/2024 4,698.50p 4,743.00p 4,682.50p 4,682.75p 431
15/11/2024 4,695.00p 4,702.50p 4,680.00p 4,711.50p 1,410
14/11/2024 4,700.50p 4,711.50p 4,700.50p 4,711.50p 1,744
13/11/2024 4,656.00p 4,656.00p 4,646.75p 4,646.75p 684
12/11/2024 4,739.00p 4,725.50p 4,648.75p 4,658.00p 0
11/11/2024 4,739.00p 4,739.00p 4,725.50p 4,725.50p 33
08/11/2024 4,708.50p 4,708.50p 4,680.65p 4,687.50p 1,225
07/11/2024 4,778.50p 4,741.42p 4,723.50p 4,723.50p 45
06/11/2024 4,778.50p 4,838.00p 4,684.25p 4,694.75p 0
05/11/2024 4,778.50p 4,783.00p 4,759.00p 4,774.75p 1,133
04/11/2024 4,803.00p 4,803.00p 4,783.00p 4,783.00p 3
01/11/2024 4,775.50p 4,804.00p 4,766.25p 4,788.00p 0
31/10/2024 4,775.50p 4,766.25p 4,746.57p 4,766.25p 45
30/10/2024 4,775.50p 4,775.50p 4,774.75p 4,774.75p 752
29/10/2024 4,865.00p 4,874.75p 4,772.00p 4,811.50p 0
28/10/2024 4,865.00p 4,870.50p 4,831.00p 4,859.75p 1,353
25/10/2024 4,825.50p 4,826.50p 4,825.50p 4,826.50p 120
24/10/2024 4,871.50p 4,871.50p 4,826.50p 4,821.50p 480
23/10/2024 4,889.00p 4,838.25p 4,798.00p 4,821.50p 0
22/10/2024 4,889.00p 4,855.50p 4,812.00p 4,837.00p 0
21/10/2024 4,889.00p 4,889.00p 4,850.50p 4,850.50p 1,893
18/10/2024 4,887.50p 4,887.50p 4,884.25p 4,884.25p 155
17/10/2024 4,854.50p 4,904.00p 4,815.00p 4,863.00p 0
16/10/2024 4,854.50p 4,854.50p 4,849.00p 4,849.00p 582
15/10/2024 4,916.00p 4,951.50p 4,863.75p 4,863.75p 0
14/10/2024 4,916.00p 4,933.00p 4,916.00p 4,933.00p 3
11/10/2024 4,888.00p 4,918.75p 4,869.75p 4,916.75p 0
10/10/2024 4,888.00p 4,896.00p 4,867.25p 4,882.00p 0
09/10/2024 4,888.00p 4,892.25p 4,888.00p 4,892.25p 513
08/10/2024 4,873.00p 4,873.00p 4,864.25p 4,864.25p 100
07/10/2024 4,864.00p 4,898.00p 4,864.00p 4,883.50p 1,246
04/10/2024 4,863.00p 4,878.00p 4,861.00p 4,861.00p 1,376
03/10/2024 4,902.00p 4,904.50p 4,866.25p 4,866.25p 1,322
02/10/2024 4,870.50p 4,870.50p 4,865.75p 4,865.75p 2,024
01/10/2024 4,951.50p 4,925.00p 4,854.50p 4,871.75p 0
30/09/2024 4,951.50p 4,951.50p 4,897.75p 4,897.75p 391
27/09/2024 4,918.00p 4,955.75p 4,918.00p 4,955.75p 436
26/09/2024 4,947.00p 4,947.00p 4,931.75p 4,931.75p 142
25/09/2024 4,870.50p 4,870.50p 4,867.75p 4,867.75p 1,083
24/09/2024 4,826.50p 4,863.75p 4,810.00p 4,849.25p 0
23/09/2024 4,826.50p 4,826.50p 4,810.00p 4,810.00p 1
20/09/2024 4,881.00p 4,881.00p 4,826.50p 4,826.50p 11
19/09/2024 4,877.00p 5,101.00p 4,849.00p 4,904.75p 0
18/09/2024 4,877.00p 4,891.00p 4,837.25p 4,849.00p 0
17/09/2024 4,877.00p 4,896.50p 4,851.75p 4,891.00p 0
16/09/2024 4,877.00p 4,877.00p 4,851.75p 4,851.75p 1,172
13/09/2024 4,855.50p 4,866.00p 4,855.50p 4,830.00p 13
12/09/2024 4,859.00p 4,881.00p 4,825.50p 4,830.00p 1,037
11/09/2024 4,795.00p 4,818.00p 4,778.25p 4,796.00p 0
10/09/2024 4,795.00p 4,795.00p 4,780.75p 4,780.75p 569
09/09/2024 4,811.00p 4,816.00p 4,802.50p 4,802.75p 166
06/09/2024 4,800.50p 4,803.00p 4,763.75p 4,763.75p 1,076
05/09/2024 4,825.50p 4,825.50p 4,811.00p 4,811.00p 473
04/09/2024 4,929.50p 4,906.25p 4,784.00p 4,839.75p 0
03/09/2024 4,929.50p 4,946.50p 4,906.25p 4,906.25p 950
02/09/2024 4,921.50p 4,945.25p 4,921.50p 4,942.25p 1
30/08/2024 4,879.00p 5,004.75p 4,889.00p 4,942.25p 0
29/08/2024 4,879.00p 4,943.25p 4,893.25p 4,933.00p 0
28/08/2024 4,879.00p 4,909.00p 4,880.50p 4,899.00p 0
27/08/2024 4,879.00p 4,885.75p 4,879.00p 4,885.75p 969
26/08/2024 4,893.50p 4,894.00p 4,893.50p 4,894.00p 5
23/08/2024 4,893.50p 4,894.00p 4,893.50p 4,894.00p 5
22/08/2024 4,893.50p 4,894.00p 4,893.50p 4,894.00p 5
21/08/2024 4,907.00p 4,907.00p 4,894.25p 4,894.25p 6
20/08/2024 4,888.00p 4,895.00p 4,879.75p 4,879.75p 286
19/08/2024 4,812.00p 4,898.25p 4,847.00p 4,888.50p 0
16/08/2024 4,812.00p 4,866.50p 4,830.00p 4,855.50p 0
15/08/2024 4,812.00p 4,850.75p 4,812.00p 4,850.75p 513
14/08/2024 4,792.50p 4,813.50p 4,792.50p 4,810.50p 339
13/08/2024 4,751.00p 4,758.50p 4,750.50p 4,758.50p 21
12/08/2024 4,757.50p 4,758.50p 4,719.50p 4,734.25p 59
09/08/2024 4,707.00p 4,746.50p 4,737.50p 4,746.50p 1
08/08/2024 4,707.00p 4,729.75p 4,707.00p 4,729.75p 44
07/08/2024 4,680.00p 4,753.00p 4,680.00p 4,736.75p 734
06/08/2024 4,674.50p 4,692.00p 4,654.96p 4,681.00p 1,260
05/08/2024 4,638.00p 4,673.00p 4,638.00p 4,646.00p 1,604
02/08/2024 4,759.00p 4,759.00p 4,702.25p 4,702.25p 8
01/08/2024 4,861.50p 4,861.50p 4,791.25p 4,791.25p 403
31/07/2024 4,887.50p 4,887.50p 4,859.75p 4,859.75p 1
30/07/2024 4,813.00p 4,822.50p 4,812.50p 4,822.50p 2
29/07/2024 4,812.00p 4,831.86p 4,790.50p 4,790.50p 684
26/07/2024 4,824.50p 4,832.25p 4,773.75p 4,780.00p 0
25/07/2024 4,824.50p 4,841.50p 4,730.00p 4,780.00p 0
24/07/2024 4,824.50p 4,824.50p 4,803.50p 4,803.50p 276
23/07/2024 4,855.50p 4,855.50p 4,847.00p 4,847.00p 1
22/07/2024 4,850.50p 4,850.50p 4,801.32p 4,845.00p 1,322
19/07/2024 4,800.00p 4,800.00p 4,785.00p 4,785.00p 6
18/07/2024 4,874.50p 4,889.00p 4,773.25p 4,814.50p 0
17/07/2024 4,874.50p 4,881.00p 4,810.75p 4,840.00p 0
16/07/2024 4,874.50p 4,881.00p 4,874.50p 4,881.00p 69
15/07/2024 4,938.50p 4,938.50p 4,898.75p 4,898.75p 13
12/07/2024 4,907.50p 4,996.00p 4,856.50p 4,951.00p 0
11/07/2024 4,907.50p 4,909.25p 4,907.50p 4,909.25p 605
10/07/2024 4,880.50p 4,886.00p 4,880.50p 4,886.00p 261
09/07/2024 4,896.50p 4,896.50p 4,852.00p 4,852.00p 728
08/07/2024 4,849.00p 4,944.00p 4,893.00p 4,898.25p 0
05/07/2024 4,849.00p 4,999.50p 4,848.75p 4,903.25p 0
04/07/2024 4,849.00p 4,987.50p 4,858.75p 4,923.50p 0
03/07/2024 4,849.00p 4,957.25p 4,835.00p 4,895.00p 0
02/07/2024 4,849.00p 4,868.00p 4,849.00p 4,861.75p 326
01/07/2024 4,891.00p 4,980.00p 4,844.50p 4,902.25p 0
28/06/2024 4,891.00p 4,891.00p 4,870.75p 4,872.75p 1
27/06/2024 4,885.00p 4,885.00p 4,872.75p 4,872.75p 723
26/06/2024 4,891.50p 4,921.40p 4,892.25p 4,892.25p 375
25/06/2024 4,891.50p 4,898.75p 4,891.50p 4,898.75p 118
24/06/2024 4,906.00p 4,929.50p 4,874.50p 4,914.50p 0
21/06/2024 4,906.00p 4,923.25p 4,855.75p 4,877.75p 0
20/06/2024 4,906.00p 4,916.25p 4,906.00p 4,916.25p 496
19/06/2024 4,867.50p 4,928.50p 4,807.00p 4,861.50p 0
18/06/2024 4,867.50p 4,891.50p 4,867.50p 4,885.25p 1,819
17/06/2024 4,966.00p 4,911.25p 4,781.50p 4,847.25p 0
14/06/2024 4,966.00p 4,892.25p 4,797.00p 4,827.00p 0
13/06/2024 4,966.00p 4,989.00p 4,884.75p 4,884.75p 17
12/06/2024 4,973.00p 4,978.50p 4,971.50p 4,973.50p 3,164
11/06/2024 4,915.00p 4,915.00p 4,908.75p 4,908.75p 136
10/06/2024 4,946.00p 4,953.75p 4,946.00p 4,953.75p 71
07/06/2024 5,019.00p 5,021.00p 5,008.00p 5,008.00p 1,525
06/06/2024 4,985.00p 5,095.00p 4,924.25p 5,031.00p 0
05/06/2024 4,985.00p 4,992.75p 4,985.00p 4,992.75p 221
04/06/2024 4,973.00p 4,958.25p 4,908.00p 4,929.75p 0
03/06/2024 4,973.00p 4,973.00p 4,958.25p 4,958.25p 221
31/05/2024 4,926.00p 4,926.00p 4,919.25p 4,919.25p 136
30/05/2024 4,899.50p 4,909.00p 4,869.77p 4,909.00p 158
29/05/2024 4,899.50p 4,899.50p 4,878.50p 4,878.50p 99
28/05/2024 4,954.50p 4,954.50p 4,927.50p 4,931.25p 1,615
27/05/2024 4,933.50p 4,942.25p 4,933.50p 4,942.25p 450

Market data

Select a section