Market data

Select a section

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

(ESEU)
Sector: n/a
4,702.75p
-180.50p -3.70
Last updated: 16:48:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 4,978.50p 4,888.00p 4,639.50p 4,702.75p 0
03/04/2025 4,978.50p 4,992.00p 4,873.25p 4,883.25p 0
02/04/2025 4,978.50p 5,012.50p 4,935.75p 4,992.00p 0
01/04/2025 4,978.50p 5,025.00p 4,955.00p 5,012.50p 0
31/03/2025 4,978.50p 4,987.00p 4,955.00p 4,955.00p 3
28/03/2025 5,138.00p 5,059.50p 4,969.50p 5,037.50p 0
27/03/2025 5,138.00p 5,055.00p 5,054.00p 5,055.00p 0
26/03/2025 5,138.00p 5,173.00p 5,040.50p 5,105.00p 0
25/03/2025 5,138.00p 5,184.00p 5,122.00p 5,149.00p 0
24/03/2025 5,138.00p 5,176.00p 5,124.50p 5,124.50p 348
21/03/2025 5,194.00p 5,140.50p 5,130.00p 5,140.00p 0
20/03/2025 5,194.00p 5,193.00p 5,160.50p 5,160.50p 0
19/03/2025 5,194.00p 5,194.00p 5,176.00p 5,176.00p 1,484
18/03/2025 5,217.00p 5,217.00p 5,206.50p 5,206.50p 1,890
17/03/2025 5,136.00p 5,166.50p 5,129.60p 5,166.50p 238
14/03/2025 5,234.00p 5,135.50p 5,037.50p 5,126.50p 0
13/03/2025 5,234.00p 5,103.00p 5,035.50p 5,052.50p 0
12/03/2025 5,234.00p 5,150.50p 5,060.50p 5,080.50p 0
11/03/2025 5,234.00p 5,173.00p 5,056.50p 5,061.50p 0
10/03/2025 5,234.00p 5,243.00p 5,133.00p 5,133.00p 208
07/03/2025 5,215.00p 5,215.00p 5,209.50p 5,209.50p 63
06/03/2025 5,226.00p 5,235.50p 5,192.00p 5,235.50p 206
05/03/2025 5,133.00p 5,232.50p 5,065.50p 5,209.50p 0
04/03/2025 5,133.00p 5,133.08p 5,065.50p 5,065.50p 46
03/03/2025 5,154.00p 5,186.50p 5,154.00p 5,186.50p 13
28/02/2025 5,130.00p 5,145.00p 5,092.50p 5,127.50p 0
27/02/2025 5,130.00p 5,166.00p 5,122.00p 5,131.50p 194
26/02/2025 5,199.00p 5,211.00p 5,199.00p 5,199.50p 196
25/02/2025 5,167.00p 5,180.50p 5,125.00p 5,157.00p 0
24/02/2025 5,167.00p 5,167.00p 5,129.00p 5,144.50p 27
21/02/2025 5,136.00p 5,142.00p 5,136.00p 5,142.00p 1
20/02/2025 5,173.00p 5,190.50p 5,070.50p 5,116.50p 0
19/02/2025 5,173.00p 5,176.50p 5,097.50p 5,107.50p 0
18/02/2025 5,173.00p 5,184.50p 5,139.00p 5,175.00p 0
17/02/2025 5,173.00p 5,173.00p 5,163.00p 5,164.00p 19
14/02/2025 5,158.00p 5,179.50p 5,139.00p 5,150.00p 0
13/02/2025 5,158.00p 5,183.00p 5,145.87p 5,162.00p 2,263
12/02/2025 5,076.00p 5,093.50p 5,065.00p 5,093.50p 51
11/02/2025 5,046.00p 5,097.50p 5,032.00p 5,086.00p 0
10/02/2025 5,046.00p 5,074.00p 5,046.00p 5,070.00p 18
07/02/2025 4,967.00p 5,088.50p 5,031.00p 5,039.50p 0
06/02/2025 4,967.00p 5,088.50p 4,994.00p 4,994.00p 0
05/02/2025 4,967.00p 5,002.50p 4,958.00p 4,994.00p 0
04/02/2025 4,967.00p 4,980.00p 4,967.00p 4,937.00p 873
03/02/2025 4,934.50p 4,962.50p 4,934.50p 4,937.00p 3
31/01/2025 5,030.00p 5,067.00p 5,023.50p 5,035.50p 0
30/01/2025 5,030.00p 5,041.00p 5,023.00p 5,035.50p 424
29/01/2025 5,002.00p 5,013.00p 5,004.50p 5,004.50p 1
28/01/2025 5,002.00p 5,002.00p 4,986.25p 4,986.25p 76
27/01/2025 4,972.00p 4,994.00p 4,943.00p 4,994.00p 20
24/01/2025 4,998.00p 5,084.00p 4,970.00p 5,003.75p 0
23/01/2025 4,998.00p 5,009.00p 4,998.00p 5,007.50p 512
22/01/2025 4,961.50p 5,021.50p 4,973.75p 5,001.00p 0
21/01/2025 4,961.50p 4,981.75p 4,949.00p 4,973.75p 0
20/01/2025 4,961.50p 4,961.50p 4,950.00p 4,960.50p 3
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

Market data

Select a section