Market data

Select a section

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

(ESEU)
Sector: n/a
5,669.00p
-46.00p -0.80
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,720.00p 5,720.00p 5,669.00p 5,669.00p 1
30/10/2025 5,718.00p 5,718.00p 5,715.00p 5,715.00p 77
29/10/2025 5,760.00p 5,830.00p 5,728.00p 5,728.00p 266
28/10/2025 5,669.00p 5,725.50p 5,670.50p 5,719.00p 0
27/10/2025 5,669.00p 5,702.00p 5,679.00p 5,702.00p 1
24/10/2025 5,669.00p 5,690.50p 5,669.00p 5,690.50p 2
23/10/2025 5,627.00p 5,665.50p 5,633.89p 5,665.50p 804
22/10/2025 5,627.00p 5,665.50p 5,613.00p 5,625.50p 0
21/10/2025 5,627.00p 5,666.50p 5,636.00p 5,650.50p 0
20/10/2025 5,627.00p 5,659.00p 5,589.00p 5,659.00p 31
17/10/2025 5,586.00p 5,606.50p 5,586.00p 5,606.50p 2
16/10/2025 5,634.00p 5,642.00p 5,619.00p 5,642.00p 216
15/10/2025 5,566.50p 5,629.84p 5,607.50p 5,607.50p 118
14/10/2025 5,566.50p 5,580.00p 5,547.15p 5,580.00p 153
13/10/2025 5,607.00p 5,607.00p 5,566.50p 5,566.50p 4
10/10/2025 5,653.00p 5,656.50p 5,555.00p 5,555.00p 0
09/10/2025 5,653.00p 5,653.00p 5,624.50p 5,624.50p 1
08/10/2025 5,609.00p 5,628.50p 5,590.00p 5,628.50p 490
07/10/2025 5,641.00p 5,641.00p 5,609.00p 5,609.00p 1,846
06/10/2025 5,634.00p 5,643.00p 5,625.00p 5,625.00p 327
03/10/2025 5,650.00p 5,664.00p 5,641.50p 5,641.50p 61
02/10/2025 5,547.00p 5,634.00p 5,622.50p 5,622.50p 0
01/10/2025 5,547.00p 5,573.00p 5,547.00p 5,573.00p 1
30/09/2025 5,501.00p 5,513.50p 5,501.00p 5,513.50p 1
29/09/2025 5,533.00p 5,534.00p 5,505.00p 5,507.00p 15
26/09/2025 5,485.00p 5,485.00p 5,479.50p 5,479.50p 326
25/09/2025 5,489.00p 5,459.00p 5,452.00p 5,452.00p 0
24/09/2025 5,489.00p 5,494.00p 5,482.00p 5,482.00p 338
23/09/2025 5,441.00p 5,541.00p 5,466.50p 5,505.00p 0
22/09/2025 5,441.00p 5,493.00p 5,475.00p 5,479.00p 1
19/09/2025 5,441.00p 5,518.00p 5,477.50p 5,493.50p 0
18/09/2025 5,441.00p 5,479.00p 5,398.00p 5,479.00p 1
17/09/2025 5,441.00p 5,436.50p 5,364.00p 5,395.50p 0
16/09/2025 5,421.00p 5,421.00p 5,397.50p 5,397.50p 768
15/09/2025 5,441.00p 5,445.00p 5,436.00p 5,445.00p 78
12/09/2025 5,416.00p 5,420.00p 5,413.00p 5,413.00p 273
11/09/2025 5,427.00p 5,427.00p 5,415.00p 5,415.00p 789
10/09/2025 5,426.00p 5,474.00p 5,398.00p 5,398.00p 207
09/09/2025 5,405.00p 5,412.00p 5,405.00p 5,412.00p 320
08/09/2025 5,392.00p 5,423.50p 5,145.00p 5,423.50p 0
05/09/2025 5,392.00p 5,416.00p 5,380.00p 5,380.00p 275
04/09/2025 5,388.00p 5,388.00p 5,383.50p 5,383.50p 363
03/09/2025 5,336.00p 5,351.50p 5,336.00p 5,351.50p 275
02/09/2025 5,387.00p 5,629.00p 5,107.25p 5,338.00p 0
01/09/2025 5,387.00p 5,390.00p 5,370.50p 5,370.50p 84
29/08/2025 5,383.00p 5,405.00p 5,378.00p 5,378.00p 163
28/08/2025 5,404.00p 5,668.00p 5,142.25p 5,401.00p 0
27/08/2025 5,404.00p 5,404.00p 5,395.00p 5,395.00p 200
26/08/2025 5,442.00p 5,442.00p 5,410.00p 5,410.00p 2
25/08/2025 5,490.00p 5,505.00p 5,489.00p 5,505.00p 1
22/08/2025 5,490.00p 5,505.00p 5,489.00p 5,505.00p 1
21/08/2025 5,454.00p 5,463.00p 5,451.00p 5,463.00p 0
20/08/2025 5,454.00p 5,482.00p 5,439.35p 5,477.00p 957
19/08/2025 5,425.00p 5,471.00p 5,425.00p 5,471.00p 1,736
18/08/2025 5,408.00p 5,427.00p 5,294.50p 5,410.00p 0
15/08/2025 5,408.00p 5,430.00p 5,406.00p 5,419.50p 19
14/08/2025 5,391.00p 5,391.00p 5,384.00p 5,384.00p 850
13/08/2025 5,366.00p 5,386.00p 5,373.00p 5,373.00p 0
12/08/2025 5,366.00p 5,356.50p 5,224.50p 5,348.00p 0
11/08/2025 5,366.00p 5,394.50p 5,336.00p 5,345.50p 0
08/08/2025 5,366.00p 5,381.00p 5,339.50p 5,370.50p 0
07/08/2025 5,366.00p 5,366.00p 5,339.14p 5,342.50p 95
06/08/2025 5,289.00p 5,320.00p 5,289.00p 5,292.00p 289
05/08/2025 5,335.00p 5,336.00p 5,296.00p 5,296.00p 1
04/08/2025 5,230.00p 5,293.00p 5,216.00p 5,293.00p 0
01/08/2025 5,230.00p 5,245.00p 5,214.50p 5,214.50p 351
31/07/2025 5,397.00p 5,382.00p 5,362.50p 5,317.50p 0
30/07/2025 5,397.00p 5,367.00p 5,362.00p 5,362.50p 350
29/07/2025 5,397.00p 5,429.11p 5,362.00p 5,362.00p 410
28/07/2025 5,436.00p 5,493.38p 5,380.50p 5,380.50p 422
25/07/2025 5,438.00p 5,443.00p 5,395.00p 5,438.50p 0
24/07/2025 5,438.00p 5,438.00p 5,418.50p 5,418.50p 2
23/07/2025 5,327.00p 5,369.00p 5,367.00p 5,369.00p 255
22/07/2025 5,327.00p 5,337.50p 5,327.00p 5,337.50p 500
21/07/2025 5,379.00p 5,357.00p 5,352.50p 5,352.50p 0
18/07/2025 5,379.00p 5,384.50p 5,340.50p 5,355.00p 0
17/07/2025 5,379.00p 5,595.50p 5,237.00p 5,351.00p 0
16/07/2025 5,379.00p 5,339.00p 5,321.50p 5,321.50p 292
15/07/2025 5,379.00p 5,640.50p 5,132.00p 5,352.00p 0
14/07/2025 5,379.00p 5,621.50p 5,292.00p 5,375.50p 0
11/07/2025 5,379.00p 5,379.00p 5,365.50p 5,365.50p 100
10/07/2025 5,339.00p 5,662.50p 5,300.50p 5,405.50p 0
09/07/2025 5,339.00p 5,627.50p 5,283.50p 5,386.50p 0
08/07/2025 5,339.00p 5,341.00p 5,338.00p 5,341.00p 1
07/07/2025 5,326.00p 5,561.00p 5,193.50p 5,305.50p 0
04/07/2025 5,326.00p 5,575.50p 5,167.00p 5,296.00p 0
03/07/2025 5,326.00p 5,326.00p 5,305.00p 5,326.00p 16
02/07/2025 5,322.00p 5,326.00p 5,318.50p 5,318.50p 1,448
01/07/2025 5,285.00p 5,285.00p 5,285.00p 5,285.00p 1
30/06/2025 5,235.00p 5,235.00p 5,235.00p 5,235.00p 59
27/06/2025 5,220.00p 5,266.50p 5,172.00p 5,258.50p 0
26/06/2025 5,220.00p 5,222.00p 5,172.00p 5,172.00p 306
25/06/2025 5,230.00p 5,250.50p 5,183.50p 5,192.50p 0
24/06/2025 5,230.00p 5,254.00p 5,230.00p 5,240.50p 950
23/06/2025 5,199.00p 5,200.00p 5,173.88p 5,177.50p 1,253
20/06/2025 5,194.00p 5,229.50p 5,167.00p 5,186.50p 0
19/06/2025 5,194.00p 5,194.00p 5,167.00p 5,167.00p 1,875
18/06/2025 5,247.00p 5,493.50p 5,126.50p 5,227.50p 0
17/06/2025 5,247.00p 5,247.00p 5,239.00p 5,239.00p 128
16/06/2025 5,294.00p 5,294.00p 5,283.50p 5,283.50p 736
13/06/2025 5,317.00p 5,245.50p 5,244.00p 5,245.50p 0
12/06/2025 5,317.00p 5,338.00p 5,317.00p 5,338.00p 324
11/06/2025 5,257.00p 5,576.50p 5,063.75p 5,315.50p 0
10/06/2025 5,257.00p 5,318.00p 5,315.00p 5,315.00p 1
09/06/2025 5,257.00p 5,350.50p 5,184.50p 5,286.00p 0
06/06/2025 5,257.00p 5,290.50p 5,259.50p 5,283.50p 0
05/06/2025 5,257.00p 5,259.50p 5,254.00p 5,259.50p 1
04/06/2025 5,268.00p 5,268.00p 5,233.00p 5,268.00p 355
03/06/2025 5,247.00p 5,209.00p 5,206.03p 5,209.00p 527
02/06/2025 5,247.00p 5,247.00p 5,219.00p 5,247.00p 8
30/05/2025 5,242.00p 5,247.00p 5,232.00p 5,247.00p 369
29/05/2025 5,248.00p 5,228.00p 5,217.50p 5,217.50p 0
28/05/2025 5,248.00p 5,242.00p 5,151.00p 5,196.50p 0
27/05/2025 5,248.00p 5,249.00p 5,228.00p 5,242.00p 25
26/05/2025 5,197.00p 5,256.00p 5,082.50p 5,157.50p 0
23/05/2025 5,197.00p 5,256.00p 5,082.50p 5,157.50p 0
22/05/2025 5,197.00p 5,512.50p 5,002.00p 5,227.50p 0
21/05/2025 5,197.00p 5,300.50p 5,264.50p 5,287.50p 0
20/05/2025 5,197.00p 5,280.00p 5,261.00p 5,280.00p 0
19/05/2025 5,197.00p 5,238.00p 5,193.00p 5,236.00p 0
16/05/2025 5,197.00p 5,458.50p 5,020.75p 5,210.50p 0
15/05/2025 5,197.00p 5,209.50p 5,168.00p 5,208.00p 0
14/05/2025 5,197.00p 5,198.00p 5,184.50p 5,184.50p 16
13/05/2025 5,167.00p 5,198.50p 5,172.00p 5,188.50p 0
12/05/2025 5,167.00p 5,192.50p 5,134.00p 5,179.50p 0
09/05/2025 5,167.00p 5,152.00p 5,115.50p 5,134.00p 0
08/05/2025 5,167.00p 5,376.00p 5,104.00p 5,118.50p 0
07/05/2025 5,167.00p 5,110.00p 5,105.00p 5,105.00p 0
06/05/2025 5,167.00p 5,169.00p 5,110.50p 5,110.50p 0
05/05/2025 5,167.00p 5,167.00p 5,167.00p 5,167.00p 1

Market data

Select a section