Market data

Select a section

Invesco Markets II IVZ MSCI EUR ESG Uni Screen UCITS ETF

(ESGE)
Sector: n/a
5,691.50p
7.50p 0.13
Last updated: 17:07:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 5,725.00p 5,725.00p 5,691.50p 5,691.50p 1,853
15/05/2025 5,652.00p 5,750.50p 5,570.50p 5,684.00p 0
14/05/2025 5,652.00p 5,652.00p 5,650.50p 5,650.50p 1,327
13/05/2025 5,635.00p 5,731.00p 5,624.00p 5,664.00p 0
12/05/2025 5,635.00p 5,669.00p 5,606.00p 5,660.50p 0
09/05/2025 5,635.00p 5,630.00p 5,589.00p 5,606.00p 0
08/05/2025 5,635.00p 5,724.50p 5,574.50p 5,589.00p 0
07/05/2025 5,635.00p 5,615.00p 5,566.00p 5,586.50p 0
06/05/2025 5,635.00p 5,652.00p 5,573.00p 5,600.50p 0
05/05/2025 5,635.00p 5,636.00p 5,628.00p 5,628.00p 795
02/05/2025 5,635.00p 5,636.00p 5,628.00p 5,628.00p 795
01/05/2025 5,552.00p 5,558.00p 5,545.00p 5,549.50p 5,170
30/04/2025 5,512.00p 5,512.00p 5,512.00p 5,512.00p 1,603
29/04/2025 5,460.00p 5,536.50p 5,407.00p 5,487.00p 0
28/04/2025 5,460.00p 5,484.00p 5,454.50p 5,463.50p 0
25/04/2025 5,460.00p 5,463.00p 5,460.00p 5,463.00p 359
24/04/2025 5,421.00p 5,507.00p 5,386.50p 5,436.50p 0
23/04/2025 5,421.00p 5,426.00p 5,403.00p 5,426.00p 44
22/04/2025 5,321.00p 5,338.00p 5,277.00p 5,331.50p 0
21/04/2025 5,321.00p 5,321.00p 5,301.00p 5,301.00p 1,972
18/04/2025 5,321.00p 5,321.00p 5,301.00p 5,301.00p 1,972
17/04/2025 5,321.00p 5,321.00p 5,301.00p 5,301.00p 1,972
16/04/2025 5,276.00p 5,326.50p 5,252.00p 5,326.50p 3,406
15/04/2025 5,195.00p 5,320.50p 5,259.50p 5,314.00p 0
14/04/2025 5,195.00p 5,297.50p 5,179.00p 5,272.50p 0
11/04/2025 5,195.00p 5,208.00p 5,117.00p 5,179.00p 3,562
10/04/2025 5,177.00p 5,210.00p 5,144.00p 5,154.00p 5,712
09/04/2025 4,968.00p 4,968.00p 4,966.75p 4,966.75p 137
08/04/2025 5,002.00p 5,131.00p 5,002.00p 5,078.50p 149
07/04/2025 4,918.50p 4,983.50p 4,911.00p 4,957.75p 2,303
04/04/2025 5,504.00p 5,370.00p 5,101.00p 5,168.50p 0
03/04/2025 5,504.00p 5,477.00p 5,367.00p 5,370.00p 0
02/04/2025 5,504.00p 5,488.50p 5,425.00p 5,481.50p 0
01/04/2025 5,504.00p 5,517.00p 5,501.00p 5,502.00p 4,218
31/03/2025 5,445.00p 5,446.50p 5,445.00p 5,446.50p 1,903
28/03/2025 5,516.00p 5,547.00p 5,502.00p 5,529.00p 0
27/03/2025 5,516.00p 5,540.00p 5,516.00p 5,539.00p 8,832
26/03/2025 5,590.00p 5,593.00p 5,577.00p 5,577.00p 3,745
25/03/2025 5,609.00p 5,647.50p 5,592.00p 5,618.00p 0
24/03/2025 5,609.00p 5,609.00p 5,592.00p 5,594.00p 5,104
21/03/2025 5,532.00p 5,613.00p 5,610.00p 5,613.00p 3
20/03/2025 5,532.00p 5,638.41p 5,635.50p 5,635.50p 3,519
19/03/2025 5,532.00p 5,674.00p 5,618.00p 5,674.00p 3,519
18/03/2025 5,532.00p 5,704.50p 5,639.50p 5,676.00p 0
17/03/2025 5,532.00p 5,644.50p 5,593.00p 5,639.50p 0
14/03/2025 5,532.00p 5,599.50p 5,535.94p 5,599.50p 215
13/03/2025 5,532.00p 5,532.00p 5,522.50p 5,522.50p 4,000
12/03/2025 5,622.00p 5,565.00p 5,543.82p 5,545.50p 3,545
11/03/2025 5,622.00p 5,622.00p 5,526.50p 5,526.50p 3,577
10/03/2025 5,675.00p 5,711.50p 5,586.50p 5,606.00p 0
07/03/2025 5,675.00p 5,679.50p 5,675.00p 5,679.50p 371
06/03/2025 5,660.00p 5,758.00p 5,613.00p 5,706.00p 0
05/03/2025 5,660.00p 5,694.00p 5,660.00p 5,688.00p 3,766
04/03/2025 5,682.00p 5,685.00p 5,559.50p 5,565.50p 0
03/03/2025 5,682.00p 5,685.00p 5,682.00p 5,685.00p 58
28/02/2025 5,617.00p 5,640.00p 5,617.00p 5,640.00p 70
27/02/2025 5,643.00p 5,708.50p 5,553.50p 5,623.50p 0
26/02/2025 5,643.00p 5,697.50p 5,640.00p 5,684.00p 0
25/02/2025 5,643.00p 5,643.00p 5,640.00p 5,640.00p 287
24/02/2025 5,632.00p 5,654.50p 5,601.00p 5,628.50p 0
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

Market data

Select a section