Market data

Select a section

Invesco Markets II IVZ MSCI USA ESG Uni Screen UCITS ETF

(ESGS)
Sector: n/a
6,512.50p
64.00p 0.99
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 6,510.00p 6,517.00p 6,489.00p 6,512.50p 368
18/09/2024 6,445.00p 6,448.50p 6,434.00p 6,448.50p 616
17/09/2024 6,480.00p 6,501.00p 6,474.00p 6,501.00p 51
16/09/2024 6,429.00p 6,460.00p 6,437.00p 6,437.00p 68
13/09/2024 6,429.00p 6,471.00p 6,457.00p 6,425.50p 32
12/09/2024 6,429.00p 6,445.00p 6,414.00p 6,304.00p 3,135
11/09/2024 6,361.00p 6,325.00p 6,304.00p 6,343.00p 4
10/09/2024 6,361.00p 6,348.00p 6,343.00p 6,343.00p 1
09/09/2024 6,361.00p 6,316.00p 6,297.00p 6,297.00p 13
06/09/2024 6,361.00p 6,295.00p 6,223.50p 6,223.50p 1
05/09/2024 6,361.00p 6,354.00p 6,289.50p 6,289.50p 12
04/09/2024 6,361.00p 6,361.00p 6,310.00p 6,348.50p 5,968
03/09/2024 6,494.00p 6,492.00p 6,429.50p 6,429.50p 11
02/09/2024 6,494.00p 6,506.00p 6,474.00p 6,487.50p 699
30/08/2024 6,452.00p 6,471.00p 6,432.00p 6,436.00p 4,453
29/08/2024 6,412.00p 6,460.00p 6,458.00p 6,460.00p 1
28/08/2024 6,412.00p 6,430.00p 6,395.00p 6,395.00p 408
27/08/2024 6,429.00p 6,429.00p 6,400.00p 6,409.50p 124
26/08/2024 6,521.00p 6,505.00p 6,445.00p 6,459.00p 0
23/08/2024 6,521.00p 6,505.00p 6,445.00p 6,459.00p 0
22/08/2024 6,521.00p 6,505.00p 6,445.00p 6,459.00p 0
21/08/2024 6,521.00p 6,493.00p 6,478.00p 6,478.00p 5
20/08/2024 6,521.00p 6,521.00p 6,479.00p 6,479.00p 88
19/08/2024 6,461.00p 6,477.50p 6,461.00p 6,477.50p 50
16/08/2024 6,465.00p 6,480.00p 6,465.00p 6,472.00p 15
15/08/2024 6,408.00p 6,476.50p 6,408.00p 6,476.50p 25
14/08/2024 6,333.00p 6,383.00p 6,354.00p 6,383.00p 9
13/08/2024 6,333.00p 6,338.00p 6,324.00p 6,338.00p 2,836
12/08/2024 6,245.00p 6,304.00p 6,280.00p 6,288.50p 7
09/08/2024 6,245.00p 6,279.00p 6,278.00p 6,278.00p 29
08/08/2024 6,245.00p 6,269.50p 6,251.00p 6,269.50p 13
07/08/2024 6,245.00p 6,320.00p 6,245.00p 6,294.00p 376
06/08/2024 6,385.00p 6,233.00p 6,178.34p 6,222.50p 212
05/08/2024 6,385.00p 6,155.50p 6,116.00p 6,155.50p 26
02/08/2024 6,385.00p 6,385.00p 6,244.50p 6,244.50p 1,179
01/08/2024 6,538.00p 6,538.00p 6,467.00p 6,467.00p 1,222
31/07/2024 6,428.00p 6,505.00p 6,483.00p 6,505.00p 3
30/07/2024 6,428.00p 6,428.00p 6,399.50p 6,399.50p 68
29/07/2024 6,446.00p 6,451.00p 6,398.00p 6,407.00p 4,890
26/07/2024 6,363.00p 6,397.00p 6,363.00p 6,377.50p 1,244
25/07/2024 6,353.00p 6,377.50p 6,339.34p 6,377.50p 2,233
24/07/2024 6,446.00p 6,446.00p 6,369.50p 6,369.50p 2,663
23/07/2024 6,473.00p 6,504.00p 6,472.70p 6,504.00p 110
22/07/2024 6,438.00p 6,454.00p 6,438.00p 6,452.00p 172
19/07/2024 6,460.00p 6,449.58p 6,423.50p 6,423.50p 14
18/07/2024 6,460.00p 6,518.00p 6,455.50p 6,455.50p 1,187
17/07/2024 6,523.00p 6,498.00p 6,483.00p 6,493.00p 72
16/07/2024 6,523.00p 6,569.50p 6,566.00p 6,569.50p 73
15/07/2024 6,523.00p 6,549.00p 6,527.00p 6,549.00p 23
12/07/2024 6,523.00p 6,525.50p 6,499.00p 6,525.50p 31
11/07/2024 6,523.00p 6,554.66p 6,505.00p 6,505.00p 925
10/07/2024 6,523.00p 6,529.00p 6,519.50p 6,519.50p 6,563
09/07/2024 6,535.00p 6,537.00p 6,528.00p 6,532.50p 1,513
08/07/2024 6,487.00p 6,508.00p 6,496.78p 6,507.00p 2,163
05/07/2024 6,487.00p 6,495.00p 6,486.50p 6,486.50p 1,214
04/07/2024 6,513.00p 6,513.00p 6,493.00p 6,493.00p 5
03/07/2024 6,464.00p 6,502.06p 6,480.00p 6,480.00p 364
02/07/2024 6,464.00p 6,479.00p 6,464.00p 6,475.50p 118
01/07/2024 6,489.00p 6,479.50p 6,442.00p 6,479.50p 57
28/06/2024 6,489.00p 6,552.00p 6,529.00p 6,529.00p 3
27/06/2024 6,489.00p 6,496.00p 6,487.00p 6,487.00p 4
26/06/2024 6,489.00p 6,489.00p 6,477.00p 6,479.50p 95
25/06/2024 6,460.00p 6,460.50p 6,447.00p 6,460.50p 4,461
24/06/2024 6,494.00p 6,494.00p 6,483.50p 6,483.50p 58
21/06/2024 6,473.00p 6,504.00p 6,489.00p 6,504.00p 3
20/06/2024 6,473.00p 6,515.00p 6,502.00p 6,502.00p 9
19/06/2024 6,473.00p 6,482.00p 6,472.00p 6,472.00p 29
18/06/2024 6,473.00p 6,475.35p 6,461.00p 6,471.50p 199
17/06/2024 6,404.00p 6,428.50p 6,427.00p 6,428.50p 14
14/06/2024 6,404.00p 6,410.00p 6,398.00p 6,406.00p 540
13/06/2024 6,397.00p 6,397.00p 6,366.50p 6,366.50p 46
12/06/2024 6,329.00p 6,353.00p 6,329.00p 6,349.50p 86
11/06/2024 6,297.00p 6,301.00p 6,287.00p 6,301.00p 1,577
10/06/2024 6,289.00p 6,302.00p 6,289.00p 6,302.00p 1,277
07/06/2024 6,197.00p 6,309.50p 6,298.00p 6,309.50p 4
06/06/2024 6,197.00p 6,291.00p 6,284.00p 6,284.00p 6
05/06/2024 6,197.00p 6,263.50p 6,248.00p 6,263.50p 3
04/06/2024 6,197.00p 6,202.00p 6,182.50p 6,182.50p 28
03/06/2024 6,162.00p 6,226.00p 6,184.50p 6,184.50p 9
31/05/2024 6,162.00p 6,174.00p 6,154.50p 6,154.50p 126
30/05/2024 6,246.00p 6,220.00p 6,200.50p 6,200.50p 1
29/05/2024 6,246.00p 6,246.50p 6,232.00p 6,246.50p 2
28/05/2024 6,246.00p 6,261.00p 6,246.00p 6,256.50p 155
27/05/2024 6,338.00p 6,265.50p 6,247.00p 6,265.50p 5
24/05/2024 6,338.00p 6,265.50p 6,247.00p 6,265.50p 5
23/05/2024 6,338.00p 6,338.00p 6,258.00p 6,296.00p 162
22/05/2024 6,276.00p 6,278.50p 6,276.00p 6,278.50p 104
21/05/2024 6,278.00p 6,278.00p 6,272.00p 6,278.00p 112
20/05/2024 6,038.00p 6,297.50p 6,287.09p 6,297.50p 1,019
17/05/2024 6,038.00p 6,278.00p 6,265.50p 6,265.50p 18
16/05/2024 6,038.00p 6,315.00p 6,307.00p 6,314.00p 2,939
15/05/2024 6,038.00p 6,282.00p 6,277.00p 6,277.00p 29
14/05/2024 6,038.00p 6,237.00p 6,227.00p 6,235.50p 9
13/05/2024 6,038.00p 6,245.00p 6,233.00p 6,239.50p 32
10/05/2024 6,038.00p 6,267.00p 6,248.00p 6,248.00p 6
09/05/2024 6,038.00p 6,228.50p 6,216.00p 6,228.50p 2
08/05/2024 6,038.00p 6,223.00p 6,212.00p 6,212.50p 4
07/05/2024 6,038.00p 6,205.00p 6,182.00p 6,205.00p 36
06/05/2024 6,038.00p 6,124.00p 6,102.50p 6,102.50p 2
03/05/2024 6,038.00p 6,124.00p 6,102.50p 6,102.50p 2
02/05/2024 6,038.00p 6,038.00p 6,015.00p 6,033.00p 1,323
01/05/2024 6,030.00p 6,030.00p 6,017.00p 6,017.00p 420
30/04/2024 6,114.00p 6,124.33p 6,096.00p 6,096.00p 4,362
29/04/2024 6,091.00p 6,125.00p 6,113.50p 6,113.50p 54
26/04/2024 6,091.00p 6,143.50p 6,091.00p 6,143.50p 126
25/04/2024 6,047.00p 6,047.00p 6,009.00p 6,021.50p 208
24/04/2024 6,070.00p 6,114.00p 6,088.00p 6,088.00p 11
23/04/2024 6,070.00p 6,093.00p 6,069.00p 6,088.50p 12,299
22/04/2024 6,100.00p 6,064.00p 6,026.50p 6,026.50p 36
19/04/2024 6,100.00p 6,027.00p 6,013.00p 6,014.50p 113
18/04/2024 6,100.00p 6,055.50p 6,043.00p 6,055.50p 29
17/04/2024 6,100.00p 6,100.00p 6,052.50p 6,052.50p 1,734
16/04/2024 6,179.00p 6,092.50p 6,079.00p 6,092.50p 3,044
15/04/2024 6,179.00p 6,204.00p 6,161.00p 6,161.00p 151
12/04/2024 6,228.00p 6,231.00p 6,192.50p 6,192.50p 5
11/04/2024 6,164.00p 6,166.00p 6,158.50p 6,158.50p 144
10/04/2024 6,230.00p 6,160.00p 6,155.50p 6,155.50p 34
09/04/2024 6,230.00p 6,151.00p 6,114.00p 6,114.00p 11
08/04/2024 6,230.00p 6,172.00p 6,164.00p 6,166.50p 118
05/04/2024 6,230.00p 6,171.00p 6,156.00p 6,170.50p 30
04/04/2024 6,230.00p 6,222.00p 6,215.00p 6,218.00p 42
03/04/2024 6,230.00p 6,235.00p 6,220.00p 6,220.00p 571
02/04/2024 6,234.00p 6,234.00p 6,209.00p 6,221.00p 337
01/04/2024 6,239.00p 6,282.50p 6,275.00p 6,282.50p 4
29/03/2024 6,239.00p 6,282.50p 6,275.00p 6,282.50p 4
28/03/2024 6,239.00p 6,282.50p 6,275.00p 6,282.50p 4
27/03/2024 6,239.00p 6,247.09p 6,222.00p 6,244.00p 17
26/03/2024 6,239.00p 6,249.00p 6,239.00p 6,249.00p 22
25/03/2024 6,239.00p 6,246.00p 6,230.00p 6,234.00p 212
22/03/2024 6,076.00p 6,275.00p 6,262.49p 6,268.50p 137
21/03/2024 6,076.00p 6,278.00p 6,248.00p 6,278.00p 5
20/03/2024 6,132.00p 6,141.50p 6,132.00p 6,141.50p 52

Market data

Select a section