Invesco Markets II IVZ MSCI USA ESG Uni Screen UCITS ETF
(ESGS)
Sector: n/a
Historic Prices - up to 10 years
|
24/06/2025
|
6,744.00p
|
6,744.00p
|
6,705.00p
|
6,723.50p
|
5,102
|
|
23/06/2025
|
6,721.00p
|
6,721.00p
|
6,671.50p
|
6,671.50p
|
999
|
|
20/06/2025
|
6,657.00p
|
6,704.00p
|
6,657.00p
|
6,676.50p
|
10,896
|
|
19/06/2025
|
6,639.00p
|
6,655.00p
|
6,637.00p
|
6,643.00p
|
7,202
|
|
18/06/2025
|
6,674.00p
|
6,724.00p
|
6,718.50p
|
6,718.50p
|
22
|
|
17/06/2025
|
6,674.00p
|
6,710.50p
|
6,674.00p
|
6,710.50p
|
3,002
|
|
16/06/2025
|
6,695.00p
|
6,699.00p
|
6,695.00p
|
6,697.00p
|
831
|
|
13/06/2025
|
6,662.00p
|
6,672.70p
|
6,659.00p
|
6,664.50p
|
1,643
|
|
12/06/2025
|
6,667.00p
|
6,699.50p
|
6,667.00p
|
6,699.50p
|
6,243
|
|
11/06/2025
|
6,713.00p
|
6,750.00p
|
6,744.50p
|
6,744.50p
|
10
|
|
10/06/2025
|
6,713.00p
|
6,732.50p
|
6,713.00p
|
6,732.50p
|
4,846
|
|
09/06/2025
|
6,668.00p
|
6,712.00p
|
6,688.00p
|
6,688.00p
|
143
|
|
06/06/2025
|
6,668.00p
|
6,720.00p
|
6,670.35p
|
6,702.00p
|
123
|
|
05/06/2025
|
6,668.00p
|
6,671.00p
|
6,620.00p
|
6,671.00p
|
2,546
|
|
04/06/2025
|
6,633.00p
|
6,664.00p
|
6,642.00p
|
6,663.00p
|
2
|
|
03/06/2025
|
6,633.00p
|
6,656.50p
|
6,595.94p
|
6,656.50p
|
19
|
|
02/06/2025
|
6,562.00p
|
6,569.00p
|
6,557.00p
|
6,566.50p
|
11,755
|
|
30/05/2025
|
6,639.00p
|
6,627.00p
|
6,618.00p
|
6,618.00p
|
79
|
|
29/05/2025
|
6,639.00p
|
6,714.24p
|
6,606.00p
|
6,626.00p
|
268
|
|
28/05/2025
|
6,639.00p
|
6,639.00p
|
6,630.00p
|
6,630.00p
|
566
|
|
27/05/2025
|
6,733.00p
|
6,600.50p
|
6,560.00p
|
6,600.50p
|
14
|
|
26/05/2025
|
6,733.00p
|
6,499.00p
|
6,487.00p
|
6,499.00p
|
33
|
|
23/05/2025
|
6,733.00p
|
6,499.00p
|
6,487.00p
|
6,499.00p
|
33
|
|
22/05/2025
|
6,733.00p
|
6,673.50p
|
6,321.00p
|
6,575.50p
|
0
|
|
21/05/2025
|
6,733.00p
|
6,677.00p
|
6,662.00p
|
6,673.50p
|
3,007
|
|
20/05/2025
|
6,733.00p
|
6,738.00p
|
6,735.00p
|
6,738.00p
|
4
|
|
19/05/2025
|
6,733.00p
|
6,734.00p
|
6,731.00p
|
6,731.00p
|
598
|
|
16/05/2025
|
6,491.00p
|
6,767.50p
|
6,751.00p
|
6,767.50p
|
128
|
|
15/05/2025
|
6,491.00p
|
6,725.50p
|
6,692.79p
|
6,725.50p
|
430
|
|
14/05/2025
|
6,491.00p
|
6,704.00p
|
6,694.00p
|
6,704.00p
|
4
|
|
13/05/2025
|
6,491.00p
|
6,740.00p
|
6,725.00p
|
6,725.00p
|
63
|
|
12/05/2025
|
6,491.00p
|
6,683.00p
|
6,657.50p
|
6,657.50p
|
13
|
|
09/05/2025
|
6,491.00p
|
6,496.00p
|
6,451.00p
|
6,451.00p
|
2,883
|
|
08/05/2025
|
6,371.00p
|
6,470.00p
|
6,421.00p
|
6,470.00p
|
13
|
|
07/05/2025
|
6,371.00p
|
6,383.00p
|
6,363.50p
|
6,363.50p
|
1,176
|
|
06/05/2025
|
6,415.00p
|
6,376.00p
|
6,334.00p
|
6,376.00p
|
16
|
|
05/05/2025
|
6,415.00p
|
6,443.00p
|
6,383.00p
|
6,437.00p
|
1,453
|
|
02/05/2025
|
6,415.00p
|
6,443.00p
|
6,383.00p
|
6,437.00p
|
1,453
|
|
01/05/2025
|
6,372.00p
|
6,425.50p
|
6,371.00p
|
6,425.50p
|
132,898
|
|
30/04/2025
|
6,249.00p
|
6,249.00p
|
6,181.00p
|
6,246.50p
|
2,510
|
|
29/04/2025
|
6,264.00p
|
6,244.00p
|
6,242.50p
|
6,242.50p
|
37
|
|
28/04/2025
|
6,264.00p
|
6,264.00p
|
6,196.50p
|
6,196.50p
|
9,626
|
|
25/04/2025
|
6,210.00p
|
6,228.25p
|
6,210.00p
|
6,220.50p
|
1,351
|
|
24/04/2025
|
6,183.00p
|
6,192.50p
|
6,098.69p
|
6,192.50p
|
5,803
|
|
23/04/2025
|
6,200.00p
|
6,250.00p
|
6,107.05p
|
6,155.50p
|
8,780
|
|
22/04/2025
|
6,049.00p
|
5,959.00p
|
5,935.00p
|
5,959.00p
|
115
|
|
21/04/2025
|
6,049.00p
|
6,049.00p
|
6,036.00p
|
6,049.00p
|
438
|
|
18/04/2025
|
6,049.00p
|
6,049.00p
|
6,036.00p
|
6,049.00p
|
438
|
|
17/04/2025
|
6,049.00p
|
6,049.00p
|
6,036.00p
|
6,049.00p
|
438
|
|
16/04/2025
|
6,089.00p
|
6,129.00p
|
6,074.00p
|
6,129.00p
|
10,219
|
|
15/04/2025
|
6,232.00p
|
6,226.00p
|
6,178.00p
|
6,178.00p
|
95
|
|
14/04/2025
|
6,232.00p
|
6,233.00p
|
6,180.50p
|
6,180.50p
|
2,694
|
|
11/04/2025
|
6,199.00p
|
6,096.00p
|
6,058.00p
|
6,058.00p
|
31
|
|
10/04/2025
|
6,199.00p
|
6,199.00p
|
6,114.50p
|
6,114.50p
|
1,393
|
|
09/04/2025
|
6,190.00p
|
5,906.00p
|
5,808.00p
|
5,892.50p
|
91
|
|
08/04/2025
|
6,190.00p
|
6,205.00p
|
6,043.80p
|
6,104.00p
|
460
|
|
07/04/2025
|
5,872.00p
|
5,973.00p
|
5,842.00p
|
5,886.00p
|
4,456
|
|
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
|