Market data

Select a section

Invesco Markets II IVZ MSCI USA ESG Uni Screen UCITS ETF

(ESGS)
Sector: n/a
7,263.00p
-23.00p -0.32
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 6,459.00p 6,607.00p 6,587.00p 6,587.00p 3
03/10/2024 6,459.00p 6,590.00p 6,564.50p 6,564.50p 21
02/10/2024 6,459.00p 6,511.00p 6,459.00p 6,511.00p 2,646
01/10/2024 6,535.00p 6,535.00p 6,472.00p 6,488.50p 2,457
30/09/2024 6,489.00p 6,489.00p 6,469.00p 6,470.00p 105
27/09/2024 6,510.00p 6,504.00p 6,500.00p 6,500.00p 1
26/09/2024 6,510.00p 6,528.18p 6,469.50p 6,469.50p 86
25/09/2024 6,510.00p 6,482.50p 6,473.00p 6,482.50p 1
24/09/2024 6,510.00p 6,459.50p 6,451.00p 6,459.50p 2
23/09/2024 6,510.00p 6,479.00p 6,467.00p 6,467.00p 2
20/09/2024 6,510.00p 6,496.70p 6,460.50p 6,460.50p 87
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

Market data

Select a section