Market data

Select a section

Invesco Markets II IVZ MSCI World ESG Uni Screen UCITS ETF

(ESGW)
Sector: n/a
$86.07
$0.41 0.48
Last updated: 11:11:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $78.99 $78.99 $78.42 $78.81 36
01/05/2025 $77.12 $78.54 $77.60 $78.39 47
30/04/2025 $77.12 $77.77 $76.18 $76.86 17
29/04/2025 $77.12 $77.40 $77.07 $77.18 251
28/04/2025 $77.17 $77.21 $76.15 $76.54 194
25/04/2025 $76.97 $77.00 $76.10 $76.27 788
24/04/2025 $75.93 $75.94 $74.61 $75.89 99
23/04/2025 $75.65 $76.31 $75.14 $75.32 1,037
22/04/2025 $73.50 $74.01 $73.12 $73.89 48
21/04/2025 $74.03 $74.13 $73.50 $73.72 63
18/04/2025 $74.03 $74.13 $73.50 $73.72 63
17/04/2025 $74.03 $74.13 $73.50 $73.72 63
16/04/2025 $73.97 $74.45 $73.86 $74.36 188
15/04/2025 $74.71 $75.03 $74.11 $74.97 2,563
14/04/2025 $74.47 $75.22 $74.38 $74.38 687
11/04/2025 $72.68 $73.28 $71.92 $72.18 194
10/04/2025 $72.49 $74.61 $72.11 $72.11 1,938
09/04/2025 $68.42 $69.04 $67.80 $68.50 459
08/04/2025 $71.97 $71.97 $69.96 $70.64 299
07/04/2025 $67.73 $69.28 $66.14 $68.03 592
04/04/2025 $72.26 $74.37 $70.90 $71.49 125
03/04/2025 $75.39 $75.89 $74.89 $74.89 128
02/04/2025 $76.74 $77.20 $76.25 $77.19 308
01/04/2025 $76.67 $77.03 $76.50 $76.96 222
31/03/2025 $75.64 $76.51 $75.49 $75.96 541
28/03/2025 $77.08 $77.86 $76.89 $76.89 27
27/03/2025 $78.00 $78.51 $78.00 $78.20 762
26/03/2025 $79.04 $79.54 $78.39 $78.39 1,173
25/03/2025 $79.19 $79.23 $78.72 $79.04 62
24/03/2025 $78.76 $78.80 $78.32 $78.80 746
21/03/2025 $77.68 $77.99 $77.53 $77.53 5
20/03/2025 $77.68 $79.06 $77.68 $78.14 522
19/03/2025 $78.05 $78.06 $77.69 $78.00 3,897
18/03/2025 $77.70 $78.35 $77.67 $77.74 1,098
17/03/2025 $77.30 $78.09 $77.27 $77.90 158
14/03/2025 $76.50 $77.32 $76.38 $77.16 1,890
13/03/2025 $76.57 $77.14 $76.20 $76.19 1,759
12/03/2025 $77.07 $77.18 $76.69 $77.07 4,436
11/03/2025 $77.35 $77.81 $76.43 $76.45 201
10/03/2025 $77.57 $79.13 $77.32 $77.47 36
07/03/2025 $79.02 $79.02 $78.21 $78.21 15
06/03/2025 $79.13 $79.96 $79.13 $79.51 75
05/03/2025 $79.29 $79.54 $78.88 $78.88 39
04/03/2025 $79.14 $79.89 $77.92 $77.92 772
03/03/2025 $80.22 $80.80 $80.22 $80.48 227
28/02/2025 $79.18 $79.57 $79.17 $79.39 970
27/02/2025 $80.41 $81.22 $80.32 $80.32 48
26/02/2025 $80.57 $81.20 $80.22 $81.07 383
25/02/2025 $80.56 $80.84 $80.03 $80.03 224
24/02/2025 $81.19 $81.61 $80.71 $80.82 1,005
21/02/2025 $81.64 $82.40 $81.53 $81.59 241
20/02/2025 $82.16 $82.20 $81.72 $81.71 1,001
19/02/2025 $82.28 $82.82 $81.82 $81.86 11,732
18/02/2025 $82.10 $82.65 $82.10 $82.11 139
17/02/2025 $82.15 $82.29 $82.12 $82.15 54
14/02/2025 $82.00 $82.20 $81.90 $81.90 1,118
13/02/2025 $81.15 $81.75 $80.86 $81.55 102
12/02/2025 $81.00 $81.60 $80.45 $80.50 121
11/02/2025 $80.97 $81.16 $80.78 $80.95 22
10/02/2025 $80.94 $81.12 $80.80 $80.94 22
07/02/2025 $81.33 $81.70 $80.58 $80.58 67
06/02/2025 $81.12 $81.55 $81.00 $80.54 9
05/02/2025 $80.55 $80.55 $80.05 $80.54 417
04/02/2025 $80.07 $80.45 $79.77 $79.86 118
03/02/2025 $79.23 $79.86 $78.35 $79.86 144
31/01/2025 $81.19 $81.41 $81.19 $81.39 11
30/01/2025 $81.19 $81.35 $80.72 $80.86 15
29/01/2025 $81.29 $81.31 $80.63 $80.63 22
28/01/2025 $80.22 $80.76 $80.22 $80.39 13
27/01/2025 $81.31 $80.41 $79.53 $79.97 184
24/01/2025 $81.31 $81.96 $81.04 $81.42 67
23/01/2025 $80.88 $80.96 $80.74 $80.96 3
22/01/2025 $80.88 $80.89 $80.83 $80.87 371
21/01/2025 $80.11 $80.22 $79.15 $80.18 55
20/01/2025 $80.29 $80.29 $79.67 $79.92 47
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

Market data

Select a section