Market data

Select a section

Invesco Markets II IVZ MSCI EUR ESG Uni Screen UCITS ETF

(ESGE)
Sector: n/a
5,625.00p
28.00p 0.50
Last updated: 16:36:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,632.00p 5,632.00p 5,615.00p 5,625.00p 387
20/02/2025 5,593.00p 5,710.50p 5,589.00p 5,597.00p 0
19/02/2025 5,593.00p 5,593.00p 5,591.00p 5,591.00p 118
18/02/2025 5,639.00p 5,662.00p 5,633.00p 5,655.00p 3,042
17/02/2025 5,546.00p 5,656.00p 5,623.00p 5,647.50p 0
14/02/2025 5,546.00p 5,663.50p 5,625.00p 5,629.50p 0
13/02/2025 5,546.00p 5,728.50p 5,542.50p 5,649.00p 0
12/02/2025 5,546.00p 5,670.50p 5,485.50p 5,599.00p 0
11/02/2025 5,546.00p 5,596.00p 5,571.00p 5,587.50p 0
10/02/2025 5,546.00p 5,584.00p 5,539.00p 5,579.00p 0
07/02/2025 5,546.00p 5,546.00p 5,543.50p 5,543.50p 19
06/02/2025 5,310.00p 5,609.00p 5,468.50p 5,488.00p 0
05/02/2025 5,310.00p 5,495.50p 5,451.50p 5,488.00p 0
04/02/2025 5,310.00p 5,482.00p 5,372.50p 5,469.00p 0
03/02/2025 5,310.00p 5,539.00p 5,404.50p 5,442.00p 0
31/01/2025 5,310.00p 5,576.00p 5,531.50p 5,539.00p 0
30/01/2025 5,310.00p 5,618.50p 5,487.00p 5,536.00p 0
29/01/2025 5,310.00p 5,516.00p 5,478.00p 5,498.50p 0
28/01/2025 5,310.00p 5,507.50p 5,467.50p 5,478.00p 0
27/01/2025 5,310.00p 5,487.50p 5,424.50p 5,483.00p 0
24/01/2025 5,310.00p 5,593.50p 5,451.50p 5,487.00p 0
23/01/2025 5,310.00p 5,579.00p 5,472.50p 5,495.50p 0
22/01/2025 5,310.00p 5,511.00p 5,465.50p 5,490.00p 0
21/01/2025 5,310.00p 5,468.00p 5,436.00p 5,465.50p 0
20/01/2025 5,310.00p 5,463.00p 5,415.50p 5,446.50p 0
17/01/2025 5,310.00p 5,451.00p 5,383.00p 5,434.00p 0
16/01/2025 5,310.00p 5,474.00p 5,363.50p 5,337.00p 0
15/01/2025 5,310.00p 5,415.00p 5,201.50p 5,337.00p 0
14/01/2025 5,310.00p 5,392.50p 5,219.00p 5,275.00p 0
13/01/2025 5,310.00p 5,256.85p 5,246.85p 5,255.50p 2,091
10/01/2025 5,310.00p 5,310.00p 5,284.50p 5,284.50p 1,979
09/01/2025 5,262.00p 5,333.00p 5,273.50p 5,317.50p 0
08/01/2025 5,262.00p 5,273.50p 5,263.00p 5,273.50p 4
07/01/2025 5,262.00p 5,262.00p 5,253.50p 5,253.50p 2,000
06/01/2025 5,199.00p 5,249.00p 5,198.00p 5,245.00p 5,603
03/01/2025 5,208.00p 5,208.00p 5,185.50p 5,185.50p 2,026
02/01/2025 5,175.00p 5,319.50p 5,111.00p 5,210.00p 0
01/01/2025 5,175.00p 5,186.50p 5,123.50p 5,175.50p 0
31/12/2024 5,175.00p 5,186.50p 5,123.50p 5,175.50p 0
30/12/2024 5,175.00p 5,176.00p 5,140.00p 5,146.50p 3,751
27/12/2024 5,141.00p 5,193.00p 5,140.00p 5,170.50p 0
26/12/2024 5,141.00p 5,169.00p 5,141.00p 5,146.50p 0
25/12/2024 5,141.00p 5,169.00p 5,141.00p 5,146.50p 0
24/12/2024 5,141.00p 5,169.00p 5,141.00p 5,146.50p 0
23/12/2024 5,141.00p 5,162.00p 5,112.00p 5,141.00p 0
20/12/2024 5,141.00p 5,147.00p 5,121.00p 5,121.00p 7,120
19/12/2024 5,151.00p 5,162.00p 5,151.00p 5,162.00p 500
18/12/2024 5,305.00p 5,258.00p 5,225.50p 5,238.00p 0
17/12/2024 5,305.00p 5,260.00p 5,217.00p 5,238.50p 0
16/12/2024 5,305.00p 5,295.00p 5,255.50p 5,260.00p 0
13/12/2024 5,305.00p 5,309.50p 5,278.50p 5,284.00p 0
12/12/2024 5,305.00p 5,363.50p 5,177.50p 5,281.50p 0
11/12/2024 5,305.00p 5,375.50p 5,184.00p 5,269.50p 0
10/12/2024 5,305.00p 5,305.00p 5,263.00p 5,263.00p 865
09/12/2024 5,287.00p 5,332.50p 5,301.50p 5,308.00p 0
06/12/2024 5,287.00p 5,406.50p 5,286.50p 5,315.50p 0
05/12/2024 5,287.00p 5,304.00p 5,287.00p 5,304.00p 6,013
04/12/2024 5,223.00p 5,350.50p 5,198.00p 5,272.00p 0
03/12/2024 5,223.00p 5,284.50p 5,236.00p 5,270.00p 0
02/12/2024 5,223.00p 5,246.00p 5,166.50p 5,236.00p 0
29/11/2024 5,223.00p 5,214.00p 5,168.50p 5,211.00p 0
28/11/2024 5,223.00p 5,210.50p 5,171.00p 5,187.50p 0
27/11/2024 5,223.00p 5,258.50p 5,150.50p 5,171.00p 0
26/11/2024 5,223.00p 5,223.00p 5,184.50p 5,195.50p 0
25/11/2024 5,223.00p 5,223.00p 5,223.00p 5,223.00p 503
22/11/2024 5,103.00p 5,253.00p 5,123.00p 5,141.00p 0
21/11/2024 5,103.00p 5,210.00p 5,087.50p 5,141.00p 0
20/11/2024 5,103.00p 5,161.50p 5,101.50p 5,116.00p 0
19/11/2024 5,103.00p 5,130.50p 5,103.00p 5,130.50p 2,900
18/11/2024 5,214.00p 5,167.00p 5,122.50p 5,152.00p 0
15/11/2024 5,214.00p 5,181.50p 5,138.00p 5,178.00p 0
14/11/2024 5,214.00p 5,181.50p 5,078.00p 5,178.00p 0
13/11/2024 5,214.00p 5,113.50p 5,110.85p 5,113.50p 25
12/11/2024 5,214.00p 5,193.00p 5,116.00p 5,123.00p 0
11/11/2024 5,214.00p 5,197.99p 5,193.00p 5,193.00p 11
08/11/2024 5,214.00p 5,206.50p 5,143.50p 5,150.50p 0
07/11/2024 5,214.00p 5,302.00p 5,158.00p 5,192.00p 0
06/11/2024 5,214.00p 5,318.50p 5,161.00p 5,167.00p 0
05/11/2024 5,214.00p 5,295.00p 5,215.50p 5,243.50p 0
04/11/2024 5,214.00p 5,292.00p 5,250.50p 5,257.00p 0
01/11/2024 5,214.00p 5,370.00p 5,158.00p 5,258.00p 0
31/10/2024 5,214.00p 5,229.50p 5,214.00p 5,229.50p 2,900
30/10/2024 5,333.00p 5,339.00p 5,228.50p 5,252.50p 0
29/10/2024 5,333.00p 5,359.50p 5,287.00p 5,293.00p 0
28/10/2024 5,333.00p 5,349.00p 5,299.00p 5,348.00p 0
25/10/2024 5,333.00p 5,305.00p 5,302.00p 5,305.00p 25
24/10/2024 5,333.00p 5,333.00p 5,309.50p 5,304.00p 116
23/10/2024 5,369.00p 5,328.00p 5,285.50p 5,304.00p 0
22/10/2024 5,369.00p 5,342.50p 5,297.00p 5,325.50p 0
21/10/2024 5,369.00p 5,387.50p 5,338.50p 5,341.50p 0
18/10/2024 5,369.00p 5,378.00p 5,327.50p 5,375.00p 0
17/10/2024 5,369.00p 5,369.00p 5,362.50p 5,362.50p 116
16/10/2024 5,333.00p 5,343.00p 5,333.00p 5,343.00p 234
15/10/2024 5,402.00p 5,427.00p 5,331.00p 5,339.50p 0
14/10/2024 5,402.00p 5,402.00p 5,402.00p 5,402.00p 451
11/10/2024 5,366.00p 5,378.00p 5,366.00p 5,378.00p 500
10/10/2024 5,343.00p 5,350.00p 5,343.00p 5,350.00p 117
09/10/2024 5,364.00p 5,359.00p 5,319.50p 5,357.50p 0
08/10/2024 5,364.00p 5,356.00p 5,305.50p 5,326.00p 0
07/10/2024 5,364.00p 5,364.00p 5,356.00p 5,356.00p 783
04/10/2024 5,354.00p 5,427.50p 5,222.50p 5,328.50p 0
03/10/2024 5,354.00p 5,378.00p 5,320.00p 5,327.00p 0
02/10/2024 5,354.00p 5,351.00p 5,308.50p 5,332.00p 0
01/10/2024 5,354.00p 5,388.50p 5,280.50p 5,334.50p 0
30/09/2024 5,354.00p 5,354.00p 5,354.00p 5,354.00p 79
27/09/2024 5,321.00p 5,429.00p 5,388.50p 5,420.50p 0
26/09/2024 5,321.00p 5,408.90p 5,394.50p 5,394.50p 221
25/09/2024 5,321.00p 5,329.00p 5,316.00p 5,329.00p 8,716
24/09/2024 5,319.00p 5,319.00p 5,299.00p 5,316.00p 5,718
23/09/2024 5,292.00p 5,292.00p 5,278.50p 5,278.50p 2,066
20/09/2024 5,320.00p 5,320.00p 5,297.00p 5,297.00p 2,110
19/09/2024 5,324.00p 5,378.50p 5,344.00p 5,378.50p 79
18/09/2024 5,324.00p 5,324.00p 5,319.00p 5,319.00p 2,000
17/09/2024 5,126.00p 5,371.50p 5,322.50p 5,364.00p 0
16/09/2024 5,126.00p 5,350.00p 5,315.00p 5,322.50p 0
13/09/2024 5,126.00p 5,380.50p 5,300.50p 5,300.50p 0
12/09/2024 5,126.00p 5,429.00p 5,234.00p 5,266.50p 0
11/09/2024 5,126.00p 5,353.50p 5,247.50p 5,254.50p 0
10/09/2024 5,126.00p 5,291.50p 5,240.50p 5,254.50p 0
09/09/2024 5,126.00p 5,292.50p 5,236.50p 5,282.00p 0
06/09/2024 5,126.00p 5,357.00p 5,171.00p 5,236.50p 0
05/09/2024 5,126.00p 5,378.50p 5,211.00p 5,287.00p 0
04/09/2024 5,126.00p 5,381.00p 5,219.50p 5,317.00p 0
03/09/2024 5,126.00p 5,459.00p 5,323.00p 5,381.00p 0
02/09/2024 5,126.00p 5,427.50p 5,387.50p 5,420.50p 0
30/08/2024 5,126.00p 5,472.00p 5,390.50p 5,420.50p 0
29/08/2024 5,126.00p 5,519.50p 5,360.50p 5,410.50p 0
28/08/2024 5,126.00p 5,383.50p 5,358.50p 5,374.50p 0
27/08/2024 5,126.00p 5,379.00p 5,346.00p 5,363.50p 0
26/08/2024 5,126.00p 5,471.50p 5,360.00p 5,365.50p 0
23/08/2024 5,126.00p 5,471.50p 5,360.00p 5,365.50p 0
22/08/2024 5,126.00p 5,471.50p 5,360.00p 5,365.50p 0

Market data

Select a section