Invesco Markets II IVZ MSCI USA ESG Uni Screen UCITS ETF
(ESGS)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
6,538.00p
|
6,070.50p
|
6,062.00p
|
6,070.50p
|
124
|
|
03/04/2025
|
6,538.00p
|
6,282.00p
|
6,252.00p
|
6,262.50p
|
34
|
|
02/04/2025
|
6,538.00p
|
6,586.00p
|
6,538.00p
|
6,586.00p
|
57
|
|
01/04/2025
|
6,563.00p
|
6,573.50p
|
6,522.00p
|
6,573.50p
|
5,268
|
|
31/03/2025
|
6,650.00p
|
6,483.50p
|
6,453.00p
|
6,483.50p
|
209
|
|
28/03/2025
|
6,650.00p
|
6,544.00p
|
6,519.00p
|
6,519.00p
|
32
|
|
27/03/2025
|
6,650.00p
|
6,685.00p
|
6,650.00p
|
6,650.50p
|
2,343
|
|
26/03/2025
|
6,769.00p
|
6,769.00p
|
6,711.00p
|
6,711.00p
|
2,325
|
|
25/03/2025
|
6,536.00p
|
6,744.00p
|
6,722.00p
|
6,722.00p
|
29
|
|
24/03/2025
|
6,536.00p
|
6,733.00p
|
6,731.50p
|
6,731.50p
|
3
|
|
21/03/2025
|
6,536.00p
|
6,604.00p
|
6,572.00p
|
6,604.00p
|
21
|
|
20/03/2025
|
6,536.00p
|
6,643.00p
|
6,602.50p
|
6,602.50p
|
1
|
|
19/03/2025
|
6,536.00p
|
6,595.50p
|
6,532.87p
|
6,595.50p
|
604
|
|
18/03/2025
|
6,536.00p
|
6,540.50p
|
6,534.29p
|
6,540.50p
|
1,194
|
|
17/03/2025
|
6,584.00p
|
6,584.00p
|
6,567.00p
|
6,567.00p
|
3,543
|
|
14/03/2025
|
6,522.00p
|
6,551.00p
|
6,488.00p
|
6,550.50p
|
35
|
|
13/03/2025
|
6,522.00p
|
6,530.73p
|
6,432.50p
|
6,432.50p
|
2,036
|
|
12/03/2025
|
6,522.00p
|
6,525.50p
|
6,479.00p
|
6,525.50p
|
1,215
|
|
11/03/2025
|
6,531.00p
|
6,531.00p
|
6,501.00p
|
6,501.00p
|
1,185
|
|
10/03/2025
|
6,673.00p
|
6,673.00p
|
6,628.00p
|
6,628.00p
|
161
|
|
07/03/2025
|
6,693.00p
|
6,747.00p
|
6,652.00p
|
6,652.00p
|
12,200
|
|
06/03/2025
|
6,767.00p
|
6,803.00p
|
6,767.00p
|
6,800.00p
|
14,702
|
|
05/03/2025
|
6,959.00p
|
6,839.00p
|
6,774.00p
|
6,774.00p
|
61
|
|
04/03/2025
|
6,959.00p
|
6,959.00p
|
6,833.50p
|
6,833.50p
|
2,597
|
|
03/03/2025
|
7,073.00p
|
7,098.49p
|
7,068.00p
|
7,072.50p
|
2,640
|
|
28/02/2025
|
7,073.00p
|
7,073.00p
|
7,051.00p
|
7,064.00p
|
160
|
|
27/02/2025
|
7,139.00p
|
7,166.00p
|
7,062.00p
|
7,137.50p
|
14
|
|
26/02/2025
|
7,139.00p
|
7,152.00p
|
7,144.00p
|
7,145.00p
|
60
|
|
25/02/2025
|
7,139.00p
|
7,149.76p
|
7,053.05p
|
7,067.00p
|
1,544
|
|
24/02/2025
|
7,169.00p
|
7,181.00p
|
7,151.00p
|
7,181.00p
|
75
|
|
21/02/2025
|
7,292.00p
|
7,294.00p
|
7,263.00p
|
7,263.00p
|
6,118
|
|
20/02/2025
|
7,329.00p
|
7,365.00p
|
7,286.00p
|
7,286.00p
|
1
|
|
19/02/2025
|
7,329.00p
|
7,364.56p
|
7,345.00p
|
7,364.50p
|
792
|
|
18/02/2025
|
7,329.00p
|
7,363.30p
|
7,333.00p
|
7,333.00p
|
205
|
|
17/02/2025
|
7,329.00p
|
7,345.00p
|
7,337.00p
|
7,341.00p
|
39
|
|
14/02/2025
|
7,329.00p
|
7,334.00p
|
7,324.00p
|
7,328.50p
|
536
|
|
13/02/2025
|
7,348.00p
|
7,346.00p
|
7,335.00p
|
7,335.00p
|
1
|
|
12/02/2025
|
7,348.00p
|
7,348.00p
|
7,338.50p
|
7,338.50p
|
182
|
|
11/02/2025
|
7,387.00p
|
7,389.00p
|
7,379.00p
|
7,387.50p
|
3,277
|
|
10/02/2025
|
7,400.00p
|
7,416.00p
|
7,378.00p
|
7,404.00p
|
23
|
|
07/02/2025
|
7,400.00p
|
7,400.00p
|
7,379.00p
|
7,379.00p
|
10,090
|
|
06/02/2025
|
7,269.00p
|
7,424.00p
|
7,397.50p
|
7,306.50p
|
5
|
|
05/02/2025
|
7,269.00p
|
7,306.50p
|
7,269.00p
|
7,306.50p
|
1,108
|
|
04/02/2025
|
7,314.00p
|
7,339.00p
|
7,314.00p
|
7,334.00p
|
3,757
|
|
03/02/2025
|
7,296.00p
|
7,334.00p
|
7,295.00p
|
7,334.00p
|
353
|
|
31/01/2025
|
7,371.00p
|
7,468.00p
|
7,455.00p
|
7,455.00p
|
9
|
|
30/01/2025
|
7,371.00p
|
7,388.00p
|
7,365.00p
|
7,371.50p
|
1,096
|
|
29/01/2025
|
7,444.00p
|
7,406.00p
|
7,369.50p
|
7,369.50p
|
56
|
|
28/01/2025
|
7,444.00p
|
7,354.50p
|
7,331.00p
|
7,354.50p
|
4
|
|
27/01/2025
|
7,444.00p
|
7,285.00p
|
7,274.50p
|
7,274.50p
|
5
|
|
24/01/2025
|
7,444.00p
|
7,453.00p
|
7,415.50p
|
7,415.50p
|
9,153
|
|
23/01/2025
|
7,466.00p
|
7,474.00p
|
7,466.00p
|
7,474.00p
|
1,081
|
|
22/01/2025
|
7,197.00p
|
7,512.00p
|
7,471.00p
|
7,512.00p
|
7
|
|
21/01/2025
|
7,197.00p
|
7,433.00p
|
7,418.00p
|
7,418.00p
|
6
|
|
20/01/2025
|
7,197.00p
|
7,445.00p
|
7,407.50p
|
7,407.50p
|
35
|
|
17/01/2025
|
7,197.00p
|
7,457.00p
|
7,403.84p
|
7,457.00p
|
545
|
|
16/01/2025
|
7,197.00p
|
7,382.86p
|
7,367.00p
|
7,299.00p
|
60
|
|
15/01/2025
|
7,197.00p
|
7,324.00p
|
7,299.00p
|
7,299.00p
|
9
|
|
14/01/2025
|
7,197.00p
|
7,264.00p
|
7,221.50p
|
7,221.50p
|
96
|
|
13/01/2025
|
7,197.00p
|
7,204.00p
|
7,192.00p
|
7,192.00p
|
9,654
|
|
10/01/2025
|
7,176.00p
|
7,222.00p
|
7,197.00p
|
7,197.00p
|
1
|
|
09/01/2025
|
7,176.00p
|
7,257.00p
|
7,243.00p
|
7,250.50p
|
41
|
|
08/01/2025
|
7,176.00p
|
7,221.00p
|
7,176.00p
|
7,210.00p
|
8,655
|
|
07/01/2025
|
7,169.00p
|
7,188.50p
|
7,169.00p
|
7,188.50p
|
549
|
|
06/01/2025
|
7,194.00p
|
7,244.00p
|
7,234.00p
|
7,241.50p
|
14
|
|
03/01/2025
|
7,194.00p
|
7,192.50p
|
7,163.51p
|
7,192.50p
|
893
|
|
02/01/2025
|
7,194.00p
|
7,196.00p
|
7,146.61p
|
7,196.00p
|
22
|
|
01/01/2025
|
7,194.00p
|
7,137.00p
|
7,133.00p
|
7,133.00p
|
2
|
|
31/12/2024
|
7,194.00p
|
7,137.00p
|
7,133.00p
|
7,133.00p
|
2
|
|
30/12/2024
|
7,194.00p
|
7,113.00p
|
7,063.00p
|
7,113.00p
|
5
|
|
27/12/2024
|
7,194.00p
|
7,194.00p
|
7,148.50p
|
7,148.50p
|
2,420
|
|
26/12/2024
|
7,139.00p
|
7,201.00p
|
7,188.00p
|
7,188.00p
|
1
|
|
25/12/2024
|
7,139.00p
|
7,201.00p
|
7,188.00p
|
7,188.00p
|
1
|
|
24/12/2024
|
7,139.00p
|
7,201.00p
|
7,188.00p
|
7,188.00p
|
1
|
|
23/12/2024
|
7,139.00p
|
7,146.50p
|
7,113.00p
|
7,146.50p
|
1,125
|
|
20/12/2024
|
7,023.00p
|
7,137.50p
|
7,023.00p
|
7,137.50p
|
1,133
|
|
19/12/2024
|
7,218.00p
|
7,099.50p
|
7,021.00p
|
7,099.50p
|
331
|
|
18/12/2024
|
7,218.00p
|
7,218.00p
|
7,194.00p
|
7,209.00p
|
216
|
|
17/12/2024
|
7,228.00p
|
7,225.26p
|
7,200.50p
|
7,200.50p
|
594
|
|
16/12/2024
|
7,228.00p
|
7,265.00p
|
7,246.00p
|
7,246.00p
|
18
|
|
13/12/2024
|
7,228.00p
|
7,275.00p
|
7,252.50p
|
7,252.50p
|
1,319
|
|
12/12/2024
|
7,228.00p
|
7,247.50p
|
7,220.00p
|
7,247.50p
|
50
|
|
11/12/2024
|
7,228.00p
|
7,227.00p
|
7,208.00p
|
7,227.00p
|
27
|
|
10/12/2024
|
7,228.00p
|
7,199.50p
|
7,188.00p
|
7,199.50p
|
29
|
|
09/12/2024
|
7,228.00p
|
7,228.00p
|
7,186.00p
|
7,200.50p
|
4,501
|
|
06/12/2024
|
7,251.00p
|
7,273.00p
|
7,251.00p
|
7,254.00p
|
12,341
|
|
05/12/2024
|
7,274.00p
|
7,249.00p
|
7,238.00p
|
7,241.00p
|
448
|
|
04/12/2024
|
7,274.00p
|
7,274.00p
|
7,257.50p
|
7,257.50p
|
513
|
|
03/12/2024
|
7,243.00p
|
7,252.00p
|
7,243.00p
|
7,243.50p
|
1,165
|
|
02/12/2024
|
7,213.00p
|
7,265.00p
|
7,233.86p
|
7,255.50p
|
130
|
|
29/11/2024
|
7,213.00p
|
7,222.00p
|
7,188.41p
|
7,218.50p
|
1,475
|
|
28/11/2024
|
7,254.00p
|
7,218.00p
|
7,203.00p
|
7,212.50p
|
4
|
|
27/11/2024
|
7,254.00p
|
7,254.00p
|
7,194.50p
|
7,194.50p
|
80
|
|
26/11/2024
|
7,252.00p
|
7,277.50p
|
7,252.00p
|
7,277.50p
|
1,113
|
|
25/11/2024
|
7,137.00p
|
7,268.00p
|
7,258.00p
|
7,265.00p
|
35
|
|
22/11/2024
|
7,137.00p
|
7,273.00p
|
7,141.50p
|
7,160.50p
|
0
|
|
21/11/2024
|
7,137.00p
|
7,160.50p
|
7,087.00p
|
7,160.50p
|
2,278
|
|
20/11/2024
|
7,088.00p
|
7,088.00p
|
7,031.00p
|
7,041.00p
|
72
|
|
19/11/2024
|
7,044.00p
|
7,053.00p
|
7,009.00p
|
7,053.00p
|
16,876
|
|
18/11/2024
|
7,053.00p
|
7,068.50p
|
7,041.00p
|
7,068.50p
|
4,440
|
|
15/11/2024
|
7,024.00p
|
7,068.00p
|
7,051.00p
|
7,128.50p
|
22
|
|
14/11/2024
|
7,024.00p
|
7,129.00p
|
7,128.50p
|
7,128.50p
|
2
|
|
13/11/2024
|
7,024.00p
|
7,148.00p
|
7,144.00p
|
7,123.00p
|
7
|
|
12/11/2024
|
7,024.00p
|
7,125.00p
|
7,111.00p
|
7,123.00p
|
14
|
|
11/11/2024
|
7,024.00p
|
7,094.00p
|
7,083.00p
|
7,083.00p
|
8
|
|
08/11/2024
|
7,024.00p
|
7,024.50p
|
6,999.00p
|
7,024.50p
|
723
|
|
07/11/2024
|
6,723.00p
|
6,969.33p
|
6,946.00p
|
6,954.50p
|
138
|
|
06/11/2024
|
6,723.00p
|
6,979.00p
|
6,880.00p
|
6,928.00p
|
9
|
|
05/11/2024
|
6,723.00p
|
6,703.00p
|
6,691.00p
|
6,696.50p
|
18
|
|
04/11/2024
|
6,723.00p
|
6,684.00p
|
6,677.00p
|
6,684.00p
|
9
|
|
01/11/2024
|
6,723.00p
|
6,712.00p
|
6,685.82p
|
6,709.50p
|
237
|
|
31/10/2024
|
6,723.00p
|
6,727.00p
|
6,712.86p
|
6,727.00p
|
5,160
|
|
30/10/2024
|
6,785.00p
|
6,785.00p
|
6,777.00p
|
6,774.50p
|
32
|
|
29/10/2024
|
6,766.00p
|
6,780.00p
|
6,766.00p
|
6,774.50p
|
1,140
|
|
28/10/2024
|
6,777.00p
|
6,786.00p
|
6,784.50p
|
6,784.50p
|
18
|
|
25/10/2024
|
6,777.00p
|
6,814.00p
|
6,793.50p
|
6,793.50p
|
227
|
|
24/10/2024
|
6,777.00p
|
6,786.88p
|
6,764.00p
|
6,771.50p
|
1,508
|
|
23/10/2024
|
6,797.00p
|
6,797.00p
|
6,771.50p
|
6,771.50p
|
2,066
|
|
22/10/2024
|
6,799.00p
|
6,800.00p
|
6,789.50p
|
6,789.50p
|
1,137
|
|
21/10/2024
|
6,731.50p
|
6,815.00p
|
6,786.00p
|
6,786.00p
|
130
|
|
18/10/2024
|
6,731.50p
|
6,802.50p
|
6,790.00p
|
6,802.50p
|
8
|
|
17/10/2024
|
6,731.50p
|
6,833.00p
|
6,818.00p
|
6,818.00p
|
31
|
|
16/10/2024
|
6,731.50p
|
6,788.50p
|
6,764.00p
|
6,788.50p
|
6
|
|
15/10/2024
|
6,731.50p
|
6,791.00p
|
6,764.00p
|
6,764.00p
|
34
|
|
14/10/2024
|
6,731.50p
|
6,794.00p
|
6,763.73p
|
6,790.50p
|
37
|
|
11/10/2024
|
6,699.00p
|
6,731.50p
|
6,699.00p
|
6,731.50p
|
11
|
|
10/10/2024
|
6,695.00p
|
6,711.50p
|
6,689.00p
|
6,711.50p
|
43
|
|
09/10/2024
|
6,638.00p
|
6,680.50p
|
6,638.00p
|
6,680.50p
|
3,601
|
|
08/10/2024
|
6,459.00p
|
6,636.00p
|
6,605.00p
|
6,636.00p
|
9
|
|
07/10/2024
|
6,459.00p
|
6,625.50p
|
6,618.00p
|
6,625.50p
|
18
|