Market data

Select a section

Invesco Markets II IVZ MSCI World ESG Uni Screen UCITS ETF

(ESGW)
Sector: n/a
$79.60
$0.64 0.80
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $79.51 $79.60 $78.91 $79.60 21
16/01/2025 $78.79 $79.48 $78.68 $78.54 58
15/01/2025 $77.43 $78.70 $77.43 $78.54 1,318
14/01/2025 $77.55 $78.05 $77.28 $77.28 70
13/01/2025 $77.01 $77.41 $76.42 $76.75 1,325
10/01/2025 $78.66 $78.48 $77.25 $77.25 9
09/01/2025 $78.66 $78.66 $78.34 $78.40 283
08/01/2025 $78.43 $78.78 $78.30 $78.40 46
07/01/2025 $79.67 $79.67 $79.05 $79.04 53
06/01/2025 $78.47 $79.68 $78.83 $79.68 30
03/01/2025 $78.47 $78.48 $77.48 $78.35 149
02/01/2025 $78.51 $78.89 $78.24 $78.24 58
01/01/2025 $78.91 $78.65 $77.74 $78.56 29
31/12/2024 $78.91 $78.65 $77.74 $78.56 29
30/12/2024 $78.91 $79.23 $78.05 $78.12 48
27/12/2024 $79.75 $80.35 $78.82 $78.91 116
26/12/2024 $79.22 $79.02 $78.31 $78.89 0
25/12/2024 $79.22 $79.02 $78.31 $78.89 0
24/12/2024 $79.22 $79.02 $78.31 $78.89 0
23/12/2024 $79.22 $79.22 $78.07 $78.31 429
20/12/2024 $77.76 $78.55 $77.08 $78.54 166
19/12/2024 $78.37 $78.84 $78.24 $78.26 71
18/12/2024 $80.22 $80.36 $79.73 $80.25 1,446
17/12/2024 $80.24 $80.24 $79.65 $80.22 9
16/12/2024 $80.52 $80.89 $79.71 $80.49 147
13/12/2024 $80.57 $80.81 $80.29 $80.29 36
12/12/2024 $80.86 $80.94 $80.83 $80.83 7
11/12/2024 $80.95 $81.17 $80.43 $81.17 12
10/12/2024 $80.74 $81.12 $80.38 $80.58 379
09/12/2024 $81.35 $81.53 $81.06 $81.09 83
06/12/2024 $81.49 $81.49 $80.69 $81.34 11
05/12/2024 $81.25 $81.46 $80.83 $81.29 19
04/12/2024 $81.09 $81.80 $80.72 $81.04 3,914
03/12/2024 $80.70 $80.95 $80.63 $80.63 1,082
02/12/2024 $80.14 $80.57 $79.70 $80.47 492
29/11/2024 $80.14 $80.34 $80.00 $80.34 15
28/11/2024 $80.14 $80.20 $79.96 $80.19 32
27/11/2024 $80.13 $80.22 $79.69 $79.69 37
26/11/2024 $79.77 $79.97 $79.48 $79.68 41
25/11/2024 $80.09 $80.49 $79.40 $79.82 70
22/11/2024 $79.56 $79.56 $78.93 $79.13 157
21/11/2024 $78.92 $79.13 $78.13 $79.13 44
20/11/2024 $78.54 $79.59 $78.28 $78.28 1,607
19/11/2024 $78.03 $79.19 $78.02 $78.68 1,694
18/11/2024 $78.43 $78.78 $78.01 $78.68 195
15/11/2024 $78.82 $79.41 $78.34 $79.65 41
14/11/2024 $79.56 $79.86 $79.52 $79.65 771
13/11/2024 $79.54 $79.97 $79.48 $79.70 1,592
12/11/2024 $79.87 $80.05 $79.55 $79.70 490
11/11/2024 $80.34 $80.79 $79.62 $80.27 111
08/11/2024 $80.27 $80.66 $79.86 $79.97 104
07/11/2024 $79.69 $80.15 $79.56 $79.88 2,779
06/11/2024 $79.38 $79.48 $78.93 $78.98 1,359
05/11/2024 $77.46 $78.03 $77.40 $78.03 187
04/11/2024 $78.00 $78.00 $77.58 $77.57 76
01/11/2024 $77.57 $77.79 $77.30 $77.69 217
31/10/2024 $77.90 $78.00 $77.25 $77.25 13
30/10/2024 $78.74 $79.00 $78.55 $78.71 1,018
29/10/2024 $78.61 $78.79 $78.61 $78.71 183
28/10/2024 $78.94 $79.05 $78.65 $78.80 2,012
25/10/2024 $78.48 $78.77 $78.47 $78.77 9
24/10/2024 $78.72 $78.76 $78.28 $78.30 70
23/10/2024 $79.04 $79.13 $78.30 $78.30 373
22/10/2024 $78.86 $78.86 $78.83 $78.86 253
21/10/2024 $79.63 $79.64 $78.87 $78.86 38
18/10/2024 $79.31 $79.47 $79.26 $79.46 7
17/10/2024 $79.31 $79.57 $79.28 $79.39 2,662
16/10/2024 $79.07 $79.18 $78.92 $79.00 28
15/10/2024 $79.73 $80.00 $79.24 $79.24 23
14/10/2024 $79.22 $79.58 $79.22 $79.57 59
11/10/2024 $78.28 $79.17 $78.47 $79.17 5
10/10/2024 $78.28 $79.00 $78.56 $78.71 3
09/10/2024 $78.28 $78.70 $78.07 $78.69 1,710
08/10/2024 $77.83 $78.32 $77.83 $78.22 120
07/10/2024 $78.54 $78.74 $78.02 $78.19 15
04/10/2024 $77.90 $78.42 $77.86 $78.04 46
03/10/2024 $78.05 $78.13 $77.66 $77.68 7
02/10/2024 $78.05 $78.09 $77.96 $78.08 31
01/10/2024 $78.87 $78.99 $77.84 $77.84 3
30/09/2024 $78.87 $78.87 $78.47 $78.49 731
27/09/2024 $78.65 $79.12 $78.28 $78.93 118
26/09/2024 $79.05 $79.05 $78.46 $78.46 890
25/09/2024 $78.06 $78.23 $77.77 $78.23 333
24/09/2024 $78.21 $78.21 $78.09 $78.08 52
23/09/2024 $77.90 $78.10 $77.55 $77.90 1,063
20/09/2024 $78.05 $78.14 $77.45 $77.44 10
19/09/2024 $78.15 $78.15 $78.02 $78.14 19
18/09/2024 $77.38 $77.20 $76.87 $76.86 4
17/09/2024 $77.38 $77.40 $77.22 $77.32 1,101
16/09/2024 $77.12 $77.20 $76.88 $76.88 455
13/09/2024 $76.74 $76.90 $76.64 $76.00 20
12/09/2024 $76.21 $76.30 $76.00 $74.42 20
11/09/2024 $74.65 $75.06 $74.42 $74.86 2
10/09/2024 $74.65 $75.06 $74.60 $74.86 0
09/09/2024 $74.65 $74.74 $74.22 $74.65 24
06/09/2024 $74.88 $74.88 $74.15 $74.14 11
05/09/2024 $75.38 $75.66 $75.13 $75.13 7
04/09/2024 $75.38 $75.79 $75.29 $75.63 43
03/09/2024 $77.13 $77.03 $76.30 $76.30 3
02/09/2024 $77.13 $77.36 $77.09 $76.86 23
30/08/2024 $77.08 $77.27 $76.87 $76.86 19
29/08/2024 $76.90 $77.17 $76.90 $77.17 85
28/08/2024 $77.09 $77.31 $76.76 $76.75 0
27/08/2024 $77.09 $77.24 $76.75 $77.13 142
26/08/2024 $77.17 $77.17 $76.59 $76.59 14
23/08/2024 $77.17 $77.17 $76.59 $76.59 14
22/08/2024 $77.17 $77.17 $76.59 $76.59 14
21/08/2024 $75.89 $76.66 $76.52 $76.66 1
20/08/2024 $75.89 $76.66 $76.16 $76.29 0
19/08/2024 $75.89 $76.16 $75.65 $76.15 6
16/08/2024 $75.59 $75.65 $75.44 $75.43 20
15/08/2024 $73.04 $75.54 $73.23 $75.23 0
14/08/2024 $73.04 $74.08 $74.05 $74.08 0
13/08/2024 $73.04 $73.47 $72.64 $73.47 13
12/08/2024 $72.68 $72.68 $72.53 $72.53 8
09/08/2024 $72.32 $72.32 $72.11 $72.27 127
08/08/2024 $70.98 $71.93 $70.98 $71.93 74
07/08/2024 $72.14 $72.17 $71.55 $72.17 20
06/08/2024 $70.38 $71.37 $70.44 $70.96 8
05/08/2024 $70.38 $70.67 $70.31 $70.67 2,996
02/08/2024 $73.09 $73.27 $71.95 $71.94 14
01/08/2024 $75.62 $75.62 $74.22 $74.22 4,093
31/07/2024 $75.02 $75.30 $74.86 $75.30 3
30/07/2024 $75.02 $74.24 $74.05 $74.05 2
29/07/2024 $75.02 $75.03 $74.26 $74.26 452
26/07/2024 $74.05 $74.36 $73.91 $74.03 2
25/07/2024 $74.05 $74.10 $73.64 $74.03 11
24/07/2024 $75.77 $75.16 $74.46 $74.46 1
23/07/2024 $75.77 $75.78 $75.67 $75.78 14
22/07/2024 $75.38 $75.68 $75.27 $75.29 4,763
19/07/2024 $75.37 $75.55 $74.89 $74.89 97
18/07/2024 $76.72 $76.60 $75.54 $75.54 2

Market data

Select a section