Market data

Select a section

Invesco Markets II IVZ MSCI World ESG Uni Screen UCITS ETF

(ESGW)
Sector: n/a
$79.97
$0.10 0.12
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $76.72 $76.60 $76.20 $76.19 1
16/07/2024 $76.72 $76.72 $76.46 $76.66 31
15/07/2024 $76.83 $76.84 $76.77 $76.77 33
12/07/2024 $75.55 $76.84 $76.23 $76.84 1
11/07/2024 $75.55 $76.22 $76.12 $76.11 3
10/07/2024 $75.55 $75.87 $75.27 $75.86 0
09/07/2024 $75.55 $75.77 $75.32 $75.32 34
08/07/2024 $75.32 $75.47 $75.39 $75.46 1
05/07/2024 $75.32 $75.46 $75.14 $75.19 40
04/07/2024 $75.31 $75.31 $75.15 $75.14 509
03/07/2024 $74.67 $74.84 $74.53 $74.84 113
02/07/2024 $74.15 $74.09 $73.91 $74.08 4
01/07/2024 $74.15 $74.64 $73.93 $73.96 99
28/06/2024 $74.07 $74.55 $74.33 $74.36 2
27/06/2024 $74.07 $74.22 $74.00 $74.00 57
26/06/2024 $74.14 $74.59 $73.88 $73.88 2
25/06/2024 $74.14 $74.20 $74.06 $74.06 4
24/06/2024 $74.13 $74.26 $73.97 $73.97 848
21/06/2024 $74.45 $74.45 $73.92 $73.92 21
20/06/2024 $74.79 $74.85 $74.51 $74.50 38
19/06/2024 $74.54 $74.71 $74.38 $74.38 6
18/06/2024 $74.16 $74.38 $73.93 $74.21 76
17/06/2024 $73.59 $73.95 $73.57 $73.70 2,098
14/06/2024 $73.33 $74.02 $73.33 $73.53 63
13/06/2024 $74.28 $74.32 $73.70 $73.69 16
12/06/2024 $73.15 $74.34 $73.35 $74.34 0
11/06/2024 $73.15 $73.47 $72.98 $72.97 0
10/06/2024 $73.15 $73.35 $72.88 $73.25 62
07/06/2024 $73.78 $73.93 $73.41 $73.48 20
06/06/2024 $73.77 $73.86 $73.66 $73.66 22
05/06/2024 $72.98 $73.23 $72.86 $73.22 39
04/06/2024 $72.76 $72.65 $72.39 $72.42 9
03/06/2024 $72.76 $73.02 $72.71 $72.75 120
31/05/2024 $72.60 $72.32 $71.75 $71.75 4
30/05/2024 $72.60 $72.31 $71.95 $72.13 4
29/05/2024 $72.60 $72.91 $72.23 $72.22 34
28/05/2024 $73.30 $73.31 $73.09 $73.18 61
27/05/2024 $72.58 $73.07 $72.29 $73.07 28
24/05/2024 $72.58 $73.07 $72.29 $73.07 28
23/05/2024 $73.13 $73.32 $72.94 $72.94 105
22/05/2024 $72.92 $72.96 $72.71 $72.86 148
21/05/2024 $72.74 $72.95 $72.73 $72.92 0
20/05/2024 $72.74 $72.88 $72.74 $72.88 22
17/05/2024 $72.74 $72.88 $72.73 $72.76 605
16/05/2024 $73.14 $73.26 $72.96 $73.26 72
15/05/2024 $72.14 $72.98 $72.12 $72.98 43
14/05/2024 $71.60 $71.85 $71.44 $71.82 881
13/05/2024 $71.79 $71.79 $71.71 $71.74 31
10/05/2024 $71.66 $71.66 $71.60 $71.60 68

Market data

Select a section