Market data

Select a section

Invesco Markets II IVZ MSCI World ESG Uni Screen UCITS ETF

(ESGG)
Sector: n/a
6,190.50p
40.00p 0.65
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 5,899.00p 5,899.00p 5,858.50p 5,858.50p 17
16/07/2024 5,925.00p 5,974.50p 5,884.00p 5,923.50p 0
15/07/2024 5,925.00p 5,925.00p 5,914.50p 5,914.50p 29
12/07/2024 5,883.00p 5,914.00p 5,881.77p 5,914.00p 146
11/07/2024 5,927.00p 5,927.00p 5,893.50p 5,893.50p 46
10/07/2024 5,918.00p 5,920.00p 5,904.34p 5,909.50p 285
09/07/2024 5,879.00p 5,895.00p 5,887.34p 5,895.00p 52
08/07/2024 5,879.00p 5,883.00p 5,879.00p 5,883.00p 32
05/07/2024 5,909.00p 5,928.00p 5,774.50p 5,873.50p 0
04/07/2024 5,909.00p 5,909.00p 5,888.50p 5,888.50p 36
03/07/2024 5,865.00p 5,874.03p 5,865.00p 5,865.00p 73
02/07/2024 5,844.00p 5,871.00p 5,844.00p 5,845.50p 25
01/07/2024 5,868.00p 5,875.00p 5,851.00p 5,851.00p 88
28/06/2024 5,888.00p 5,910.00p 5,875.00p 5,886.50p 96
27/06/2024 5,861.00p 5,862.00p 5,856.50p 5,856.50p 18
26/06/2024 5,886.00p 5,886.00p 5,855.00p 5,855.00p 290
25/06/2024 5,864.00p 5,855.00p 5,822.00p 5,843.50p 0
24/06/2024 5,864.00p 5,866.00p 5,855.00p 5,855.00p 234
21/06/2024 5,852.00p 5,865.00p 5,852.00p 5,854.00p 128
20/06/2024 5,894.00p 5,896.00p 5,876.00p 5,883.00p 5,170
19/06/2024 5,858.00p 5,866.00p 5,846.00p 5,847.00p 180
18/06/2024 5,839.00p 5,850.00p 5,833.00p 5,850.00p 33
17/06/2024 5,804.00p 5,814.00p 5,803.00p 5,809.00p 1,339
14/06/2024 5,772.00p 5,799.50p 5,772.00p 5,799.50p 334
13/06/2024 5,811.00p 5,811.00p 5,782.00p 5,782.00p 34
12/06/2024 5,787.00p 5,789.50p 5,748.00p 5,789.50p 1
11/06/2024 5,787.00p 5,787.00p 5,747.00p 5,747.00p 248
10/06/2024 5,740.00p 5,760.00p 5,739.57p 5,760.00p 467
07/06/2024 5,771.00p 5,768.50p 5,740.15p 5,772.00p 255
06/06/2024 5,771.00p 5,772.00p 5,763.00p 5,772.00p 103
05/06/2024 5,675.00p 5,735.00p 5,697.86p 5,735.00p 268
04/06/2024 5,675.00p 5,675.00p 5,662.00p 5,673.00p 63
03/06/2024 5,723.00p 5,734.00p 5,688.00p 5,688.00p 224
31/05/2024 5,660.00p 5,676.00p 5,638.50p 5,638.50p 674
30/05/2024 5,672.00p 5,679.00p 5,663.00p 5,679.00p 36
29/05/2024 5,680.00p 5,680.00p 5,660.00p 5,660.00p 367
28/05/2024 5,739.00p 5,740.00p 5,709.00p 5,709.00p 9
27/05/2024 5,716.00p 5,726.00p 5,706.00p 5,716.50p 16
24/05/2024 5,716.00p 5,726.00p 5,706.00p 5,716.50p 16
23/05/2024 5,762.00p 5,762.00p 5,737.01p 5,738.00p 183
22/05/2024 5,724.00p 5,738.00p 5,724.00p 5,738.00p 2
21/05/2024 5,741.00p 5,751.00p 5,741.00p 5,751.00p 10
20/05/2024 5,781.00p 5,755.50p 5,750.00p 5,755.50p 1
17/05/2024 5,781.00p 5,752.74p 5,730.50p 5,730.50p 378
16/05/2024 5,781.00p 5,781.00p 5,764.00p 5,764.00p 10
15/05/2024 5,716.00p 5,742.00p 5,714.00p 5,742.00p 18
14/05/2024 5,707.00p 5,709.00p 5,707.00p 5,709.00p 9
13/05/2024 5,730.00p 5,731.00p 5,708.00p 5,708.00p 190
10/05/2024 5,723.00p 5,733.00p 5,713.00p 5,713.00p 1,781

Market data

Select a section