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