Market data

Select a section

Invesco Markets II IVZ MSCI World ESG Uni Screen UCITS ETF

(ESGG)
Sector: n/a
5,557.00p
195.50p 3.65
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section