Market data

Select a section

Invesco Markets II IVZ MSCI World ESG Uni Screen UCITS ETF

(ESGW)
Sector: n/a
$92.96
$-0.43 -0.46
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $93.49 $94.03 $92.68 $92.96 5
30/10/2025 $93.49 $93.61 $93.31 $93.39 324
29/10/2025 $93.82 $94.50 $93.57 $93.73 47
28/10/2025 $93.63 $94.05 $93.30 $93.55 38
27/10/2025 $93.20 $93.90 $93.15 $93.24 59
24/10/2025 $92.17 $92.80 $92.03 $92.70 40
23/10/2025 $91.91 $91.89 $90.35 $91.69 47
22/10/2025 $91.91 $91.91 $91.45 $91.45 17
21/10/2025 $91.95 $92.56 $91.71 $92.01 18
20/10/2025 $91.87 $92.06 $91.35 $92.03 15
17/10/2025 $90.92 $90.92 $89.75 $90.50 105
16/10/2025 $91.87 $92.09 $91.38 $91.42 255
15/10/2025 $91.32 $91.71 $91.10 $91.41 388
14/10/2025 $89.57 $90.51 $89.57 $90.29 29
13/10/2025 $90.59 $91.26 $90.30 $90.56 74
10/10/2025 $91.64 $91.98 $90.46 $90.46 70
09/10/2025 $91.87 $92.57 $91.70 $91.69 812
08/10/2025 $91.85 $92.01 $91.42 $92.01 655
07/10/2025 $92.06 $92.56 $91.55 $91.64 29
06/10/2025 $92.19 $92.66 $91.92 $92.04 658
03/10/2025 $91.92 $92.03 $91.75 $92.03 89
02/10/2025 $91.55 $91.99 $91.30 $91.30 26
01/10/2025 $91.10 $91.14 $90.32 $91.14 72
30/09/2025 $90.65 $91.13 $90.23 $90.39 17
29/09/2025 $90.67 $90.78 $90.53 $90.53 16
26/09/2025 $89.84 $90.43 $89.79 $89.95 12
25/09/2025 $89.98 $90.77 $89.42 $89.57 420
24/09/2025 $90.70 $91.33 $90.31 $90.37 93,044
23/09/2025 $91.22 $91.62 $90.95 $90.94 837
22/09/2025 $90.43 $91.07 $89.76 $90.63 97
19/09/2025 $90.27 $90.90 $89.59 $90.32 70
18/09/2025 $90.47 $90.84 $90.31 $90.57 48
17/09/2025 $90.17 $90.67 $89.96 $90.01 44
16/09/2025 $90.00 $90.89 $89.93 $89.93 941
15/09/2025 $90.31 $91.32 $89.95 $90.14 83
12/09/2025 $89.97 $90.60 $89.79 $89.79 17
11/09/2025 $89.32 $90.02 $89.28 $90.01 873
10/09/2025 $89.26 $89.57 $89.25 $89.32 2,919
09/09/2025 $89.23 $89.66 $88.63 $88.90 1,299
08/09/2025 $89.03 $89.46 $88.83 $89.14 128,014
05/09/2025 $89.18 $89.18 $88.48 $88.47 284
04/09/2025 $88.16 $88.64 $88.05 $88.22 29,207
03/09/2025 $87.93 $87.96 $87.46 $87.85 244
02/09/2025 $88.50 $89.03 $87.24 $87.24 10
01/09/2025 $88.91 $89.07 $87.82 $88.54 3,427
29/08/2025 $88.41 $89.42 $88.20 $88.35 1,193
28/08/2025 $88.78 $89.36 $88.71 $88.71 10
27/08/2025 $88.41 $88.64 $88.34 $88.53 773
26/08/2025 $88.27 $88.62 $87.39 $88.20 545
25/08/2025 $87.56 $89.07 $87.26 $89.07 101
22/08/2025 $87.56 $89.07 $87.26 $89.07 101
21/08/2025 $87.92 $88.04 $87.59 $87.82 6,982
20/08/2025 $87.71 $88.39 $87.12 $87.75 11,513
19/08/2025 $88.74 $88.80 $88.09 $88.23 43
18/08/2025 $88.74 $88.87 $87.99 $88.19 190
15/08/2025 $88.42 $89.25 $87.98 $88.22 9
14/08/2025 $88.26 $88.51 $88.01 $88.00 118
13/08/2025 $88.22 $88.43 $87.75 $88.14 40
12/08/2025 $87.29 $87.71 $86.93 $87.67 106
11/08/2025 $87.57 $88.09 $87.01 $87.01 29
08/08/2025 $87.06 $87.21 $86.54 $87.08 14
07/08/2025 $86.95 $87.36 $86.59 $86.59 2,803
06/08/2025 $86.22 $86.42 $85.56 $86.32 105
05/08/2025 $86.27 $86.68 $85.77 $85.76 210
04/08/2025 $85.14 $85.95 $85.12 $85.83 146
01/08/2025 $85.08 $86.28 $84.68 $84.68 945
31/07/2025 $87.13 $87.61 $87.13 $86.49 24
30/07/2025 $87.04 $87.66 $86.83 $86.83 14
29/07/2025 $87.36 $87.80 $86.89 $86.89 3,249
28/07/2025 $87.87 $88.17 $87.21 $87.21 19
25/07/2025 $87.35 $87.67 $87.29 $87.36 11
24/07/2025 $87.06 $88.10 $87.49 $87.56 8
23/07/2025 $87.06 $87.42 $86.23 $86.95 23
22/07/2025 $86.18 $86.23 $85.95 $86.21 49
21/07/2025 $86.34 $86.68 $85.96 $86.52 240
18/07/2025 $86.71 $86.86 $86.03 $86.03 201
17/07/2025 $85.84 $86.17 $85.42 $85.88 167
16/07/2025 $85.01 $85.47 $84.98 $85.07 352
15/07/2025 $85.78 $86.43 $85.45 $85.50 37
14/07/2025 $85.32 $85.66 $85.18 $85.66 21
11/07/2025 $85.95 $86.52 $85.50 $85.56 25
10/07/2025 $85.95 $86.58 $85.90 $86.14 28
09/07/2025 $85.63 $86.03 $85.38 $85.74 11
08/07/2025 $85.63 $85.78 $85.45 $85.46 373
07/07/2025 $85.74 $85.92 $85.10 $85.69 169
04/07/2025 $85.81 $86.03 $85.56 $85.74 26
03/07/2025 $85.76 $86.25 $85.70 $86.18 44
02/07/2025 $85.35 $86.33 $85.23 $85.48 84
01/07/2025 $85.41 $85.56 $85.23 $85.35 124
30/06/2025 $85.73 $86.08 $85.12 $85.12 839
27/06/2025 $85.06 $85.19 $84.79 $85.19 6
26/06/2025 $84.30 $84.84 $84.23 $84.33 24
25/06/2025 $83.92 $84.43 $83.78 $83.78 70
24/06/2025 $83.72 $83.97 $83.23 $83.83 167
23/06/2025 $82.11 $82.54 $81.36 $82.39 954
20/06/2025 $82.86 $82.79 $82.31 $82.33 5
19/06/2025 $82.86 $82.61 $81.69 $81.82 5
18/06/2025 $82.86 $83.04 $82.80 $82.95 475
17/06/2025 $83.18 $83.28 $82.44 $83.14 135
16/06/2025 $83.10 $83.77 $82.95 $83.65 82
13/06/2025 $83.03 $83.17 $82.77 $83.17 14
12/06/2025 $83.63 $83.73 $83.16 $83.71 8
11/06/2025 $83.49 $83.91 $83.48 $83.85 236
10/06/2025 $83.57 $83.61 $83.25 $83.53 63
09/06/2025 $83.51 $83.84 $83.35 $83.35 33
06/06/2025 $83.51 $83.52 $83.05 $83.25 327
05/06/2025 $83.33 $83.33 $82.82 $83.28 168
04/06/2025 $83.07 $83.53 $82.88 $83.01 52
03/06/2025 $82.39 $82.74 $82.04 $82.61 18
02/06/2025 $82.26 $82.26 $81.77 $82.11 21,301
30/05/2025 $82.94 $82.35 $81.97 $82.02 11
29/05/2025 $82.94 $83.25 $81.91 $82.19 191
28/05/2025 $82.41 $82.41 $82.09 $82.09 15
27/05/2025 $82.08 $82.39 $81.52 $82.27 459
26/05/2025 $81.80 $81.80 $80.11 $80.81 104
23/05/2025 $81.80 $81.80 $80.11 $80.81 104
22/05/2025 $81.56 $81.73 $81.05 $81.31 30
21/05/2025 $82.53 $82.43 $81.87 $82.43 2
20/05/2025 $82.53 $82.53 $81.75 $82.46 33
19/05/2025 $82.12 $82.32 $81.60 $82.32 918
16/05/2025 $82.09 $82.16 $81.71 $81.82 3,283
15/05/2025 $81.35 $81.54 $81.17 $81.54 2
14/05/2025 $81.35 $81.79 $81.10 $81.31 2,723
13/05/2025 $80.98 $81.32 $80.45 $81.32 397
12/05/2025 $80.39 $80.72 $80.21 $80.48 46
09/05/2025 $79.17 $79.37 $78.91 $78.90 30
08/05/2025 $79.40 $79.40 $78.94 $79.04 1,360
07/05/2025 $78.65 $78.95 $78.34 $78.33 2,792
06/05/2025 $79.18 $79.18 $78.32 $78.67 41
05/05/2025 $78.99 $78.99 $78.42 $78.81 36

Market data

Select a section