Market data

Select a section

Invesco Markets II IVZ MSCI World ESG Uni Screen UCITS ETF

(ESGG)
Sector: n/a
6,529.50p
73.50p 1.14
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 6,534.00p 6,534.00p 6,494.00p 6,529.50p 669
16/01/2025 6,367.00p 6,520.00p 6,456.00p 6,418.00p 1,350
15/01/2025 6,367.00p 6,423.27p 6,342.00p 6,418.00p 2,178
14/01/2025 6,367.00p 6,378.00p 6,335.00p 6,335.00p 129
13/01/2025 6,305.00p 6,357.00p 6,301.00p 6,309.50p 836
10/01/2025 6,387.00p 6,387.00p 6,325.76p 6,331.50p 1,894
09/01/2025 6,351.00p 6,385.00p 6,373.50p 6,373.50p 652
08/01/2025 6,351.00p 6,351.00p 6,321.12p 6,350.50p 2,947
07/01/2025 6,366.00p 6,331.50p 6,326.00p 6,331.50p 29
06/01/2025 6,366.00p 6,370.00p 6,297.00p 6,370.00p 5,376
03/01/2025 6,358.00p 6,311.50p 6,285.00p 6,311.50p 294
02/01/2025 6,358.00p 6,358.00p 6,224.00p 6,358.00p 281
01/01/2025 6,208.00p 6,260.00p 6,190.00p 6,260.00p 109
31/12/2024 6,208.00p 6,260.00p 6,190.00p 6,260.00p 109
30/12/2024 6,366.00p 6,272.00p 6,200.00p 6,242.50p 53
27/12/2024 6,366.00p 6,377.00p 6,239.00p 6,239.00p 124
26/12/2024 6,259.00p 6,332.00p 6,289.50p 6,289.50p 1
25/12/2024 6,259.00p 6,332.00p 6,289.50p 6,289.50p 1
24/12/2024 6,259.00p 6,332.00p 6,289.50p 6,289.50p 1
23/12/2024 6,259.00p 6,307.00p 6,217.00p 6,259.00p 1,419
20/12/2024 6,252.00p 6,253.00p 6,164.00p 6,246.50p 1,953
19/12/2024 6,319.00p 6,230.50p 6,172.00p 6,230.50p 15
18/12/2024 6,319.00p 6,333.00p 6,290.00p 6,319.00p 371
17/12/2024 6,309.00p 6,324.00p 6,309.00p 6,312.00p 1,431
16/12/2024 6,371.00p 6,385.00p 6,343.00p 6,330.00p 190
13/12/2024 6,371.00p 6,391.00p 6,330.00p 6,330.00p 31
12/12/2024 6,312.00p 6,370.77p 6,340.33p 6,361.50p 469
11/12/2024 6,312.00p 6,346.00p 6,298.00p 6,346.00p 893
10/12/2024 6,338.00p 6,339.48p 6,322.00p 6,322.00p 1,533
09/12/2024 6,368.00p 6,386.00p 6,340.00p 6,340.00p 580
06/12/2024 6,363.00p 6,380.00p 6,355.00p 6,378.00p 240
05/12/2024 6,363.00p 6,385.00p 6,365.83p 6,371.00p 470
04/12/2024 6,363.00p 6,393.00p 6,363.00p 6,373.50p 1,929
03/12/2024 6,383.00p 6,379.33p 6,370.50p 6,370.50p 18
02/12/2024 6,383.00p 6,383.00p 6,314.05p 6,383.00p 425
29/11/2024 6,322.00p 6,330.00p 6,305.00p 6,326.50p 59
28/11/2024 6,322.00p 6,324.00p 6,310.00p 6,310.00p 1,100
27/11/2024 6,204.00p 6,337.00p 6,287.00p 6,287.00p 1
26/11/2024 6,204.00p 6,355.00p 6,333.77p 6,351.50p 320
25/11/2024 6,204.00p 6,365.00p 6,354.42p 6,359.00p 389
22/11/2024 6,204.00p 6,337.00p 6,321.00p 6,278.00p 3
21/11/2024 6,204.00p 6,278.00p 6,227.00p 6,278.00p 3
20/11/2024 6,204.00p 6,241.00p 6,192.00p 6,196.00p 1,821
19/11/2024 6,293.00p 6,221.06p 6,191.89p 6,202.00p 166
18/11/2024 6,293.00p 6,249.00p 6,189.00p 6,217.50p 113
15/11/2024 6,293.00p 6,234.00p 6,202.50p 6,264.00p 21
14/11/2024 6,293.00p 6,293.00p 6,261.00p 6,264.00p 2,386
13/11/2024 6,246.00p 6,259.00p 6,244.00p 6,259.00p 81
12/11/2024 6,246.00p 6,251.00p 6,233.80p 6,248.00p 52
11/11/2024 6,254.00p 6,254.00p 6,215.00p 6,232.50p 339
08/11/2024 6,178.00p 6,190.50p 6,156.88p 6,190.50p 206
07/11/2024 6,178.00p 6,178.00p 6,150.50p 6,150.50p 1,227
06/11/2024 6,166.00p 6,182.00p 6,130.50p 6,130.50p 19
05/11/2024 5,981.00p 6,002.00p 5,980.49p 5,998.00p 2,292
04/11/2024 6,005.00p 6,020.00p 5,973.00p 6,020.00p 68
01/11/2024 5,992.00p 6,007.00p 5,975.00p 6,000.00p 1,551
31/10/2024 6,000.00p 6,011.00p 5,999.00p 6,003.00p 180
30/10/2024 6,063.00p 6,063.00p 6,041.34p 6,048.00p 1,875
29/10/2024 6,063.00p 6,082.00p 6,046.00p 6,050.50p 1,443
28/10/2024 6,083.00p 6,090.00p 6,047.00p 6,047.00p 1,102
25/10/2024 6,062.00p 6,067.00p 6,033.00p 6,067.00p 70
24/10/2024 6,070.00p 6,070.00p 6,044.00p 6,049.50p 2,127
23/10/2024 6,106.00p 6,086.00p 6,049.50p 6,049.50p 319
22/10/2024 6,106.00p 6,088.50p 6,055.00p 6,076.00p 0
21/10/2024 6,106.00p 6,105.00p 6,073.00p 6,073.00p 1,382
18/10/2024 6,106.00p 6,142.50p 6,082.00p 6,094.00p 9
17/10/2024 6,106.00p 6,115.00p 6,088.00p 6,103.00p 173
16/10/2024 6,078.00p 6,078.00p 6,071.60p 6,077.50p 330
15/10/2024 6,087.00p 6,130.00p 6,053.00p 6,053.00p 80
14/10/2024 6,049.00p 6,116.00p 6,049.00p 6,116.00p 247
11/10/2024 6,033.00p 6,060.00p 6,053.50p 6,053.50p 1
10/10/2024 6,033.00p 6,040.00p 6,003.00p 6,032.00p 585
09/10/2024 5,991.00p 6,019.00p 5,991.00p 6,013.00p 560
08/10/2024 5,922.00p 5,978.50p 5,953.00p 5,978.50p 4
07/10/2024 5,922.00p 5,988.00p 5,966.22p 5,945.00p 374
04/10/2024 5,922.00p 5,953.00p 5,913.00p 5,945.00p 2,035
03/10/2024 5,930.00p 5,931.00p 5,895.00p 5,926.00p 120
02/10/2024 5,863.00p 5,894.65p 5,844.00p 5,886.50p 2,020
01/10/2024 5,902.00p 5,918.00p 5,864.00p 5,882.00p 1,188
30/09/2024 5,878.00p 5,894.00p 5,857.50p 5,857.50p 3,869
27/09/2024 5,892.00p 5,892.00p 5,874.00p 5,889.00p 81
26/09/2024 5,865.00p 5,915.00p 5,871.50p 5,871.50p 2
25/09/2024 5,865.00p 5,862.25p 5,812.48p 5,857.00p 418
24/09/2024 5,865.00p 5,834.50p 5,817.64p 5,834.50p 546
23/09/2024 5,865.00p 5,931.00p 5,832.00p 5,834.50p 10
20/09/2024 5,865.00p 5,835.60p 5,835.50p 5,835.50p 3
19/09/2024 5,865.00p 5,896.73p 5,888.00p 5,888.00p 252
18/09/2024 5,865.00p 5,866.00p 5,820.00p 5,820.00p 985
17/09/2024 5,840.00p 5,872.00p 5,842.00p 5,872.00p 387
16/09/2024 5,840.00p 5,850.00p 5,823.50p 5,823.50p 201
13/09/2024 5,840.00p 5,851.50p 5,840.00p 5,813.50p 63
12/09/2024 5,730.00p 5,837.00p 5,813.50p 5,713.50p 1,621
11/09/2024 5,730.00p 5,827.00p 5,615.50p 5,713.50p 0
10/09/2024 5,730.00p 5,733.00p 5,710.20p 5,730.50p 555
09/09/2024 5,752.00p 5,711.00p 5,701.00p 5,711.00p 8
06/09/2024 5,752.00p 5,666.00p 5,641.00p 5,641.00p 1
05/09/2024 5,752.00p 5,904.00p 5,709.50p 5,709.50p 443
04/09/2024 5,874.00p 5,760.00p 5,750.00p 5,752.00p 9
03/09/2024 5,874.00p 5,874.00p 5,826.50p 5,826.50p 22
02/09/2024 5,881.00p 5,888.00p 5,857.40p 5,849.00p 3,183
30/08/2024 5,860.00p 5,860.00p 5,833.00p 5,849.00p 83
29/08/2024 5,866.00p 5,866.00p 5,863.50p 5,863.50p 91
28/08/2024 5,881.00p 5,842.00p 5,815.00p 5,815.00p 1
27/08/2024 5,881.00p 5,840.00p 5,804.00p 5,822.50p 0
26/08/2024 5,881.00p 5,875.49p 5,851.50p 5,851.50p 170
23/08/2024 5,881.00p 5,875.49p 5,851.50p 5,851.50p 170
22/08/2024 5,881.00p 5,875.49p 5,851.50p 5,851.50p 170
21/08/2024 5,881.00p 5,889.00p 5,864.50p 5,864.50p 63
20/08/2024 5,836.00p 5,909.00p 5,860.50p 5,860.50p 85
19/08/2024 5,836.00p 5,866.00p 5,842.00p 5,866.00p 7
16/08/2024 5,836.00p 5,875.00p 5,836.00p 5,847.00p 104
15/08/2024 5,793.00p 5,848.00p 5,792.00p 5,848.00p 17
14/08/2024 5,764.00p 5,771.00p 5,760.58p 5,768.00p 710
13/08/2024 5,690.00p 5,720.00p 5,690.00p 5,706.00p 97
12/08/2024 5,585.00p 5,699.00p 5,674.00p 5,674.00p 99
09/08/2024 5,585.00p 5,680.00p 5,657.50p 5,657.50p 495
08/08/2024 5,585.00p 5,653.50p 5,585.00p 5,653.50p 93
07/08/2024 5,631.00p 5,689.00p 5,631.00p 5,670.00p 5,761
06/08/2024 5,555.00p 5,598.00p 5,555.00p 5,598.00p 29,901
05/08/2024 5,524.00p 5,560.00p 5,503.00p 5,535.00p 2,612
02/08/2024 5,767.00p 5,767.00p 5,621.00p 5,621.00p 288
01/08/2024 5,888.00p 5,900.00p 5,813.67p 5,814.00p 97
31/07/2024 5,844.00p 5,865.00p 5,844.00p 5,865.00p 41
30/07/2024 5,763.00p 5,813.65p 5,772.50p 5,772.50p 214
29/07/2024 5,763.00p 5,812.41p 5,776.50p 5,776.50p 64
26/07/2024 5,763.00p 5,782.00p 5,762.00p 5,748.50p 107
25/07/2024 5,815.00p 5,748.50p 5,704.00p 5,748.50p 24
24/07/2024 5,815.00p 5,816.00p 5,762.50p 5,762.50p 24
23/07/2024 5,828.00p 5,877.50p 5,830.50p 5,865.00p 0
22/07/2024 5,828.00p 5,830.50p 5,827.00p 5,830.50p 2
19/07/2024 5,828.00p 5,841.00p 5,797.00p 5,797.00p 24
18/07/2024 5,870.00p 5,880.00p 5,824.50p 5,824.50p 33

Market data

Select a section