Invesco Markets II IVZ MSCI USA ESG Uni Screen UCITS ETF
(ESGS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|