Market data

Select a section

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

(ESEU)
Sector: n/a
4,945.25p
40.50p 0.83
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,799.00p 4,960.25p 4,904.75p 4,945.25p 0
16/01/2025 4,799.00p 4,919.25p 4,863.75p 4,863.75p 0
15/01/2025 4,799.00p 4,874.00p 4,812.25p 4,863.75p 0
14/01/2025 4,799.00p 4,851.25p 4,783.25p 4,813.25p 0
13/01/2025 4,799.00p 4,799.00p 4,777.50p 4,783.25p 202
10/01/2025 4,721.50p 4,852.50p 4,795.00p 4,808.25p 0
09/01/2025 4,721.50p 4,799.93p 4,795.00p 4,795.00p 67
08/01/2025 4,721.50p 4,813.50p 4,766.00p 4,795.00p 0
07/01/2025 4,721.50p 4,791.00p 4,743.50p 4,781.75p 0
06/01/2025 4,721.50p 4,771.75p 4,721.50p 4,771.75p 2
03/01/2025 4,677.50p 4,722.75p 4,685.75p 4,695.25p 0
02/01/2025 4,677.50p 4,736.75p 4,618.75p 4,719.25p 0
01/01/2025 4,677.50p 4,698.75p 4,677.00p 4,698.75p 5
31/12/2024 4,677.50p 4,698.75p 4,677.00p 4,698.75p 5
30/12/2024 4,682.50p 4,684.50p 4,668.75p 4,668.75p 3
27/12/2024 4,700.50p 4,794.50p 4,689.25p 4,689.25p 2,003
26/12/2024 4,701.00p 4,702.00p 4,681.75p 4,681.75p 1,764
25/12/2024 4,701.00p 4,702.00p 4,681.75p 4,681.75p 1,764
24/12/2024 4,701.00p 4,702.00p 4,681.75p 4,681.75p 1,764
23/12/2024 4,654.50p 4,679.00p 4,653.00p 4,664.50p 157
20/12/2024 4,669.00p 4,671.50p 4,603.00p 4,646.25p 294
19/12/2024 4,689.50p 4,703.00p 4,671.50p 4,686.00p 339
18/12/2024 4,824.00p 4,776.75p 4,751.50p 4,760.75p 0
17/12/2024 4,824.00p 4,776.25p 4,741.25p 4,758.00p 0
16/12/2024 4,824.00p 4,824.00p 4,776.25p 4,776.25p 893
13/12/2024 4,818.50p 4,818.50p 4,800.00p 4,800.00p 32
12/12/2024 4,783.50p 4,814.00p 4,773.25p 4,797.25p 0
11/12/2024 4,783.50p 4,813.50p 4,761.00p 4,784.25p 576
10/12/2024 4,810.00p 4,810.00p 4,778.75p 4,778.75p 280
09/12/2024 4,841.50p 4,841.50p 4,820.00p 4,820.00p 2
06/12/2024 4,794.00p 4,842.75p 4,804.00p 4,831.00p 0
05/12/2024 4,794.00p 4,819.50p 4,774.75p 4,811.75p 0
04/12/2024 4,794.00p 4,809.00p 4,785.00p 4,808.00p 2,070
03/12/2024 4,752.00p 4,773.25p 4,752.00p 4,773.25p 5
02/12/2024 4,690.50p 4,740.50p 4,690.50p 4,740.50p 10
29/11/2024 4,686.00p 4,714.25p 4,686.00p 4,714.25p 818
28/11/2024 4,698.50p 4,698.50p 4,686.25p 4,686.25p 1
27/11/2024 4,720.50p 4,684.50p 4,668.75p 4,668.75p 3
26/11/2024 4,720.50p 4,720.50p 4,700.00p 4,700.75p 2,224
25/11/2024 4,727.00p 4,727.00p 4,723.50p 4,725.50p 3
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

Market data

Select a section