Market data

Select a section

Invesco Markets II IVZ MSCI World ESG Uni Screen UCITS ETF

(ESGG)
Sector: n/a
6,169.50p
30.50p 0.50
Last updated: 17:07:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 6,120.00p 6,179.00p 6,131.00p 6,169.50p 439
15/05/2025 6,120.00p 6,139.00p 6,111.00p 6,139.00p 124
14/05/2025 6,120.00p 6,140.00p 6,103.00p 6,114.00p 791
13/05/2025 6,130.00p 6,132.00p 6,099.92p 6,126.50p 670
12/05/2025 6,082.00p 6,116.00p 6,056.00p 6,082.50p 154
09/05/2025 5,986.00p 5,971.00p 5,923.50p 5,934.50p 8
08/05/2025 5,986.00p 5,986.00p 5,943.50p 5,943.50p 249
07/05/2025 5,861.00p 5,902.00p 5,860.00p 5,874.00p 177
06/05/2025 5,865.00p 5,946.00p 5,853.00p 5,880.00p 138
05/05/2025 5,901.00p 5,946.00p 5,881.33p 5,941.00p 346
02/05/2025 5,901.00p 5,946.00p 5,881.33p 5,941.00p 346
01/05/2025 5,876.00p 5,896.50p 5,871.37p 5,896.50p 428
30/04/2025 5,757.00p 5,793.00p 5,726.00p 5,762.50p 9,112
29/04/2025 5,757.00p 5,773.00p 5,742.69p 5,752.00p 437
28/04/2025 5,722.00p 5,786.00p 5,718.00p 5,718.00p 2,237
25/04/2025 5,722.00p 5,763.00p 5,715.46p 5,733.00p 1,514
24/04/2025 5,683.00p 5,717.50p 5,623.00p 5,704.50p 43
23/04/2025 5,683.00p 5,737.60p 5,635.00p 5,671.50p 3,163
22/04/2025 5,513.00p 5,522.00p 5,446.00p 5,522.00p 292
21/04/2025 5,581.00p 5,608.00p 5,560.00p 5,560.00p 427
18/04/2025 5,581.00p 5,608.00p 5,560.00p 5,560.00p 427
17/04/2025 5,581.00p 5,608.00p 5,560.00p 5,560.00p 427
16/04/2025 5,565.00p 5,610.00p 5,546.00p 5,610.00p 727
15/04/2025 5,669.00p 5,668.00p 5,618.41p 5,653.00p 345
14/04/2025 5,669.00p 5,694.60p 5,643.00p 5,643.00p 641
11/04/2025 5,586.00p 5,612.00p 5,506.00p 5,530.50p 389
10/04/2025 5,678.00p 5,802.00p 5,557.00p 5,557.00p 2,432
09/04/2025 5,342.00p 5,381.00p 5,261.00p 5,361.50p 618
08/04/2025 5,516.00p 5,620.00p 5,490.00p 5,538.50p 10,256
07/04/2025 5,260.00p 5,432.00p 5,126.00p 5,342.00p 4,209
04/04/2025 5,546.00p 5,686.00p 5,479.24p 5,517.00p 6,332
03/04/2025 5,731.00p 5,784.00p 5,690.00p 5,709.00p 371
02/04/2025 5,934.00p 5,954.00p 5,921.00p 5,954.00p 2,292
01/04/2025 5,934.00p 5,973.00p 5,928.00p 5,962.00p 3,760
31/03/2025 6,048.00p 5,881.00p 5,836.00p 5,879.50p 1,627
28/03/2025 6,048.00p 6,009.00p 5,929.00p 5,929.00p 129
27/03/2025 6,048.00p 6,054.00p 6,012.50p 6,026.50p 667
26/03/2025 6,019.00p 6,144.00p 6,076.50p 6,076.50p 31
25/03/2025 6,019.00p 6,117.00p 6,088.00p 6,096.00p 497
24/03/2025 6,019.00p 6,096.00p 6,019.00p 6,096.00p 881
21/03/2025 5,977.00p 6,043.00p 5,977.00p 6,010.50p 924
20/03/2025 5,973.00p 6,066.00p 6,017.00p 6,019.50p 151
19/03/2025 5,973.00p 6,024.50p 5,984.00p 6,024.50p 67
18/03/2025 5,973.00p 6,038.00p 5,982.00p 5,982.00p 28
17/03/2025 5,973.00p 6,012.00p 5,970.30p 5,996.50p 92
14/03/2025 6,103.00p 5,984.00p 5,871.00p 5,973.50p 14
13/03/2025 6,103.00p 5,953.00p 5,886.00p 5,886.00p 20
12/03/2025 6,103.00p 5,965.00p 5,905.00p 5,938.00p 480
11/03/2025 6,103.00p 6,006.00p 5,906.00p 5,906.00p 643
10/03/2025 6,103.00p 6,120.00p 6,007.50p 6,007.50p 274
07/03/2025 6,200.00p 6,115.00p 6,045.00p 6,045.00p 108
06/03/2025 6,200.00p 6,201.00p 6,130.00p 6,157.50p 18
05/03/2025 6,200.00p 6,196.00p 6,131.50p 6,131.50p 123
04/03/2025 6,200.00p 6,267.00p 6,144.00p 6,144.00p 112
03/03/2025 6,334.00p 6,389.00p 6,332.65p 6,334.00p 976
28/02/2025 6,307.00p 6,321.00p 6,255.00p 6,306.00p 492
27/02/2025 6,382.00p 6,390.00p 6,341.00p 6,363.00p 53
26/02/2025 6,382.00p 6,400.00p 6,378.20p 6,387.00p 197
25/02/2025 6,429.00p 6,403.00p 6,323.50p 6,323.50p 239
24/02/2025 6,429.00p 6,431.52p 6,390.60p 6,398.50p 191
21/02/2025 6,510.00p 6,500.00p 6,453.50p 6,453.50p 369
20/02/2025 6,510.00p 6,514.00p 6,467.00p 6,467.00p 2,865
19/02/2025 6,503.00p 6,527.00p 6,496.70p 6,516.50p 343
18/02/2025 6,518.00p 6,534.00p 6,507.00p 6,507.00p 296
17/02/2025 6,538.00p 6,542.00p 6,504.00p 6,514.00p 674
14/02/2025 6,515.00p 6,553.00p 6,488.40p 6,494.00p 50
13/02/2025 6,515.00p 6,516.00p 6,489.00p 6,505.50p 134
12/02/2025 6,515.00p 6,539.00p 6,481.40p 6,485.50p 175
11/02/2025 6,487.00p 6,556.22p 6,521.59p 6,522.00p 866
10/02/2025 6,487.00p 6,535.00p 6,508.92p 6,535.00p 103
07/02/2025 6,487.00p 6,531.00p 6,497.00p 6,497.00p 1,489
06/02/2025 6,487.00p 6,559.80p 6,512.50p 6,433.50p 334
05/02/2025 6,487.00p 6,436.00p 6,396.07p 6,433.50p 8,255
04/02/2025 6,487.00p 6,487.00p 6,400.00p 6,431.50p 33
03/02/2025 6,460.00p 6,467.00p 6,378.00p 6,431.50p 572
31/01/2025 6,459.00p 6,586.00p 6,491.00p 6,489.00p 122
30/01/2025 6,459.00p 6,523.00p 6,489.00p 6,489.00p 6
29/01/2025 6,459.00p 6,537.00p 6,485.00p 6,485.00p 1,330
28/01/2025 6,459.00p 6,488.00p 6,436.00p 6,470.00p 4,051
27/01/2025 6,557.00p 6,467.00p 6,345.00p 6,406.00p 737
24/01/2025 6,557.00p 6,582.00p 6,521.00p 6,521.00p 67
23/01/2025 6,557.00p 6,587.53p 6,554.00p 6,564.50p 273
22/01/2025 6,557.00p 6,566.00p 6,547.00p 6,566.00p 4
21/01/2025 6,557.00p 6,536.00p 6,508.00p 6,511.00p 68
20/01/2025 6,557.00p 6,557.00p 6,483.00p 6,498.50p 502
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

Market data

Select a section