Market data

Select a section

Invesco Markets II IVZ MSCI EUR ESG Uni Screen UCITS ETF

(ESGE)
Sector: n/a
5,378.50p
59.50p 1.12
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 5,126.00p 5,378.00p 5,348.00p 5,363.50p 0
20/08/2024 5,126.00p 5,390.50p 5,345.00p 5,351.00p 0
19/08/2024 5,126.00p 5,375.00p 5,324.00p 5,366.50p 0
16/08/2024 5,126.00p 5,348.50p 5,308.50p 5,332.50p 0
15/08/2024 5,126.00p 5,342.00p 5,212.50p 5,331.50p 0
14/08/2024 5,126.00p 5,355.50p 5,173.00p 5,281.00p 0
13/08/2024 5,126.00p 5,309.00p 5,116.00p 5,230.50p 0
12/08/2024 5,126.00p 5,240.00p 5,199.00p 5,206.00p 0
09/08/2024 5,126.00p 5,233.00p 5,193.50p 5,211.50p 0
08/08/2024 5,126.00p 5,241.00p 5,076.00p 5,193.50p 0
07/08/2024 5,126.00p 5,213.00p 5,127.50p 5,197.50p 0
06/08/2024 5,126.00p 5,126.00p 5,125.00p 5,125.00p 210
05/08/2024 5,247.00p 5,132.50p 5,004.25p 5,106.50p 0
02/08/2024 5,247.00p 5,247.00p 5,172.00p 5,172.00p 54
01/08/2024 5,351.00p 5,399.00p 5,214.50p 5,262.00p 0
31/07/2024 5,351.00p 5,415.50p 5,290.50p 5,333.50p 0
30/07/2024 5,351.00p 5,370.00p 5,261.50p 5,290.50p 0
29/07/2024 5,351.00p 5,317.00p 5,258.00p 5,261.50p 0
26/07/2024 5,351.00p 5,295.50p 5,225.50p 5,238.50p 0
25/07/2024 5,351.00p 5,272.00p 5,175.00p 5,238.50p 0
24/07/2024 5,351.00p 5,352.00p 5,244.00p 5,253.50p 0
23/07/2024 5,351.00p 5,332.50p 5,279.50p 5,293.50p 0
22/07/2024 5,351.00p 5,314.50p 5,234.00p 5,296.50p 0
19/07/2024 5,351.00p 5,268.00p 5,232.50p 5,234.00p 0
18/07/2024 5,351.00p 5,306.00p 5,268.00p 5,268.00p 1
17/07/2024 5,351.00p 5,328.50p 5,259.50p 5,291.50p 0
16/07/2024 5,351.00p 5,344.50p 5,306.50p 5,328.50p 0
15/07/2024 5,351.00p 5,403.00p 5,339.50p 5,344.50p 0
12/07/2024 5,351.00p 5,404.50p 5,353.50p 5,403.00p 0
11/07/2024 5,351.00p 5,353.50p 5,352.00p 5,353.50p 50
10/07/2024 5,351.00p 5,338.00p 5,297.00p 5,335.50p 0
09/07/2024 5,351.00p 5,346.00p 5,292.00p 5,297.00p 0
08/07/2024 5,351.00p 5,353.00p 5,343.50p 5,343.50p 4,380
05/07/2024 5,328.00p 5,489.50p 5,285.00p 5,344.00p 0
04/07/2024 5,328.00p 5,375.00p 5,328.00p 5,366.50p 0
03/07/2024 5,328.00p 5,328.00p 5,328.00p 5,328.00p 147
02/07/2024 5,338.00p 5,357.50p 5,200.00p 5,297.00p 0
01/07/2024 5,338.00p 5,394.00p 5,286.00p 5,347.50p 0
28/06/2024 5,338.00p 5,338.00p 5,320.00p 5,320.00p 876
27/06/2024 5,434.00p 5,416.00p 5,240.50p 5,323.00p 0
26/06/2024 5,434.00p 5,390.50p 5,318.50p 5,346.00p 0
25/06/2024 5,434.00p 5,373.00p 5,339.00p 5,357.50p 0
24/06/2024 5,434.00p 5,383.50p 5,330.50p 5,373.00p 0
21/06/2024 5,434.00p 5,422.00p 5,292.50p 5,333.00p 0
20/06/2024 5,434.00p 5,413.00p 5,253.00p 5,372.50p 0
19/06/2024 5,434.00p 5,335.00p 5,307.00p 5,315.50p 0
18/06/2024 5,434.00p 5,340.50p 5,305.50p 5,335.00p 0
17/06/2024 5,434.00p 5,297.00p 5,286.00p 5,297.00p 60
14/06/2024 5,434.00p 5,334.00p 5,249.50p 5,282.00p 0
13/06/2024 5,434.00p 5,411.00p 5,321.50p 5,327.00p 0
12/06/2024 5,434.00p 5,502.50p 5,280.00p 5,411.00p 0
11/06/2024 5,434.00p 5,425.50p 5,314.00p 5,336.00p 0
10/06/2024 5,434.00p 5,443.50p 5,368.50p 5,386.50p 0
07/06/2024 5,434.00p 5,501.50p 5,368.50p 5,443.50p 0
06/06/2024 5,434.00p 5,538.00p 5,375.00p 5,466.50p 0
05/06/2024 5,434.00p 5,437.50p 5,366.50p 5,429.00p 0
04/06/2024 5,434.00p 5,393.00p 5,345.00p 5,366.50p 0
03/06/2024 5,434.00p 5,423.00p 5,369.50p 5,388.50p 0
31/05/2024 5,434.00p 5,388.50p 5,342.50p 5,369.50p 0
30/05/2024 5,434.00p 5,356.00p 5,303.50p 5,351.00p 0
29/05/2024 5,434.00p 5,377.50p 5,306.50p 5,317.00p 0
28/05/2024 5,434.00p 5,432.50p 5,361.00p 5,377.50p 0
27/05/2024 5,434.00p 5,409.00p 5,361.50p 5,399.00p 0
24/05/2024 5,434.00p 5,409.00p 5,361.50p 5,399.00p 0
23/05/2024 5,434.00p 5,409.00p 5,405.55p 5,409.00p 73
22/05/2024 5,434.00p 5,428.50p 5,390.50p 5,403.50p 0
21/05/2024 5,434.00p 5,450.50p 5,411.50p 5,428.50p 0
20/05/2024 5,434.00p 5,454.00p 5,441.00p 5,450.50p 0
17/05/2024 5,434.00p 5,457.50p 5,425.50p 5,435.00p 0
16/05/2024 5,434.00p 5,498.50p 5,436.50p 5,457.50p 0
15/05/2024 5,434.00p 5,480.00p 5,421.50p 5,467.50p 0
14/05/2024 5,434.00p 5,451.00p 5,419.50p 5,444.00p 0
13/05/2024 5,434.00p 5,434.00p 5,434.00p 5,434.00p 906
10/05/2024 5,218.00p 5,451.00p 5,398.50p 5,438.50p 0
09/05/2024 5,218.00p 5,414.50p 5,351.00p 5,398.50p 0
08/05/2024 5,218.00p 5,378.00p 5,374.00p 5,374.00p 50
07/05/2024 5,218.00p 5,348.50p 5,304.45p 5,348.50p 82
06/05/2024 5,218.00p 5,241.00p 5,218.00p 5,241.00p 500
03/05/2024 5,218.00p 5,241.00p 5,218.00p 5,241.00p 500
02/05/2024 5,250.00p 5,217.00p 5,187.00p 5,199.00p 0
01/05/2024 5,250.00p 5,196.00p 5,159.50p 5,177.00p 0
30/04/2024 5,250.00p 5,248.00p 5,186.50p 5,190.00p 0
29/04/2024 5,250.00p 5,264.00p 5,223.50p 5,229.50p 0
26/04/2024 5,250.00p 5,250.00p 5,248.50p 5,248.50p 3,624
25/04/2024 5,223.00p 5,225.50p 5,149.50p 5,181.50p 0
24/04/2024 5,223.00p 5,259.00p 5,207.00p 5,216.50p 0
23/04/2024 5,223.00p 5,256.50p 5,198.50p 5,247.00p 0
22/04/2024 5,223.00p 5,210.00p 5,140.00p 5,198.50p 0
19/04/2024 5,223.00p 5,140.50p 5,077.00p 5,140.00p 0
18/04/2024 5,223.00p 5,138.50p 5,075.00p 5,125.50p 0
17/04/2024 5,223.00p 5,143.00p 5,074.50p 5,107.00p 0
16/04/2024 5,223.00p 5,170.00p 5,078.50p 5,099.00p 0
15/04/2024 5,223.00p 5,217.50p 5,160.00p 5,170.00p 0
12/04/2024 5,223.00p 5,165.00p 5,155.00p 5,165.00p 135
11/04/2024 5,223.00p 5,202.50p 5,139.00p 5,168.50p 0
10/04/2024 5,223.00p 5,236.50p 5,143.50p 5,191.00p 0
09/04/2024 5,223.00p 5,225.50p 5,174.50p 5,185.00p 0
08/04/2024 5,223.00p 5,225.50p 5,223.00p 5,225.50p 50
05/04/2024 5,181.00p 5,205.00p 5,181.00p 5,205.00p 24,136
04/04/2024 5,262.00p 5,253.00p 5,216.50p 5,246.00p 0
03/04/2024 5,262.00p 5,235.00p 5,204.50p 5,233.00p 0
02/04/2024 5,262.00p 5,285.00p 5,190.50p 5,212.50p 0
01/04/2024 5,262.00p 5,262.00p 5,257.00p 5,257.00p 1,999
29/03/2024 5,262.00p 5,262.00p 5,257.00p 5,257.00p 1,999
28/03/2024 5,262.00p 5,262.00p 5,257.00p 5,257.00p 1,999
27/03/2024 5,259.00p 5,259.00p 5,254.50p 5,254.50p 1,998
26/03/2024 5,180.00p 5,270.00p 5,230.50p 5,262.50p 0
25/03/2024 5,180.00p 5,255.50p 5,216.50p 5,243.50p 0
22/03/2024 5,180.00p 5,267.50p 5,235.50p 5,249.50p 0
21/03/2024 5,180.00p 5,250.00p 5,169.00p 5,244.50p 0
20/03/2024 5,180.00p 5,177.00p 5,151.00p 5,169.00p 0

Market data

Select a section