Market data

Select a section

Invesco Markets II IVZ MSCI USA ESG UNI. Screened UCITS ETF

(ESPB)
Sector: n/a
8,638.50p
-9.50p -0.11
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 8,620.00p 8,689.50p 8,613.50p 8,648.00p 0
16/06/2025 8,620.00p 8,717.50p 8,620.50p 8,689.50p 0
13/06/2025 8,620.00p 8,649.50p 8,620.00p 8,649.50p 844
12/06/2025 8,659.00p 8,696.00p 8,656.80p 8,696.00p 1
11/06/2025 8,659.00p 8,721.50p 8,718.40p 8,721.50p 2
10/06/2025 8,659.00p 8,681.50p 8,667.90p 8,681.50p 1
09/06/2025 8,659.00p 8,675.10p 8,658.00p 8,658.00p 41
06/06/2025 8,630.00p 8,699.00p 8,593.50p 8,656.00p 0
05/06/2025 8,630.00p 8,669.50p 8,586.50p 8,656.50p 0
04/06/2025 8,630.00p 8,634.80p 8,629.50p 8,629.50p 434
03/06/2025 8,456.00p 8,594.50p 8,496.50p 8,593.00p 0
02/06/2025 8,456.00p 8,529.00p 8,430.50p 8,496.50p 0
30/05/2025 8,456.00p 8,545.50p 8,453.50p 8,517.50p 0
29/05/2025 8,456.00p 8,664.00p 8,500.50p 8,535.50p 0
28/05/2025 8,456.00p 8,576.50p 8,511.50p 8,525.00p 0
27/05/2025 8,456.00p 8,522.50p 8,494.40p 8,522.50p 2
26/05/2025 8,456.00p 8,439.90p 8,376.00p 8,376.00p 10
23/05/2025 8,456.00p 8,439.90p 8,376.00p 8,376.00p 10
22/05/2025 8,456.00p 8,459.30p 8,435.50p 8,435.50p 536
21/05/2025 8,472.00p 8,604.00p 8,510.00p 8,570.00p 0
20/05/2025 8,472.00p 8,611.20p 8,604.00p 8,604.00p 2
19/05/2025 8,472.00p 8,590.50p 8,522.20p 8,590.50p 38
16/05/2025 8,472.00p 8,575.45p 8,572.00p 8,572.00p 224
15/05/2025 8,472.00p 8,531.50p 8,472.09p 8,531.50p 4,459
14/05/2025 8,472.00p 8,517.00p 8,502.10p 8,517.00p 1
13/05/2025 8,472.00p 8,524.00p 8,431.00p 8,524.00p 88
12/05/2025 8,227.00p 8,700.50p 7,899.50p 8,396.50p 0
09/05/2025 8,227.00p 8,227.00p 8,178.00p 8,188.50p 921
08/05/2025 8,144.00p 8,213.00p 8,199.10p 8,213.00p 2
07/05/2025 8,144.00p 8,150.76p 8,109.00p 8,109.00p 1,222
06/05/2025 7,978.00p 8,136.50p 8,082.10p 8,136.50p 1
05/05/2025 7,978.00p 8,170.50p 8,111.59p 8,170.50p 118
02/05/2025 7,978.00p 8,170.50p 8,111.59p 8,170.50p 118
01/05/2025 7,978.00p 8,165.50p 7,951.50p 8,161.00p 0
30/04/2025 7,978.00p 8,017.40p 7,913.21p 7,951.50p 35
29/04/2025 7,978.00p 7,995.00p 7,978.00p 7,991.00p 941
28/04/2025 7,997.00p 7,997.00p 7,923.00p 7,923.00p 2,859
25/04/2025 7,838.00p 7,984.50p 7,871.50p 7,910.00p 0
24/04/2025 7,838.00p 7,871.50p 7,733.40p 7,871.50p 13
23/04/2025 7,838.00p 7,911.00p 7,802.85p 7,805.50p 40,771
22/04/2025 7,834.00p 7,619.50p 7,528.30p 7,619.50p 136
21/04/2025 7,834.00p 7,658.93p 7,644.50p 7,644.50p 19
18/04/2025 7,834.00p 7,658.93p 7,644.50p 7,644.50p 19
17/04/2025 7,834.00p 7,658.93p 7,644.50p 7,644.50p 19
16/04/2025 7,834.00p 7,812.50p 7,662.00p 7,748.00p 0
15/04/2025 7,834.00p 7,834.00p 7,789.40p 7,812.50p 1,504
14/04/2025 7,835.00p 7,842.80p 7,787.50p 7,787.50p 4,114
11/04/2025 8,047.00p 7,623.93p 7,558.00p 7,558.00p 21
10/04/2025 8,047.00p 7,724.18p 7,589.50p 7,589.50p 164
09/04/2025 8,047.00p 7,200.50p 7,139.23p 7,200.50p 510
08/04/2025 8,047.00p 7,541.73p 7,437.19p 7,444.00p 67
07/04/2025 8,047.00p 7,502.50p 6,974.00p 7,159.00p 0
04/04/2025 8,047.00p 7,757.70p 7,496.50p 7,496.50p 4
03/04/2025 8,047.00p 8,162.00p 7,828.50p 7,855.50p 0
02/04/2025 8,047.00p 8,162.00p 8,047.00p 8,162.00p 168
01/04/2025 8,217.00p 8,139.50p 8,007.00p 8,122.00p 0
31/03/2025 8,217.00p 8,007.00p 7,982.80p 8,007.00p 54
28/03/2025 8,217.00p 8,233.50p 8,052.50p 8,063.50p 0
27/03/2025 8,217.00p 8,251.16p 8,217.00p 8,233.50p 1,912
26/03/2025 8,337.00p 8,323.30p 8,265.50p 8,265.50p 2
25/03/2025 8,337.00p 8,337.00p 8,316.50p 8,316.50p 984
24/03/2025 8,174.00p 8,302.50p 8,301.10p 8,302.50p 1
21/03/2025 8,174.00p 8,179.00p 8,076.00p 8,143.50p 0
20/03/2025 8,174.00p 8,216.50p 8,179.00p 8,179.00p 4
19/03/2025 8,174.00p 8,177.00p 8,126.90p 8,177.00p 228
18/03/2025 8,103.00p 8,172.50p 8,118.00p 8,118.00p 87
17/03/2025 8,103.00p 8,150.50p 8,094.10p 8,150.50p 2
14/03/2025 8,103.00p 8,090.50p 8,016.50p 8,090.50p 6
13/03/2025 8,103.00p 8,095.00p 7,975.50p 7,983.50p 0
12/03/2025 8,103.00p 8,138.00p 8,094.00p 8,095.00p 4,800
11/03/2025 8,277.00p 8,168.50p 8,021.00p 8,044.50p 0
10/03/2025 8,277.00p 8,242.40p 8,147.00p 8,165.00p 1
07/03/2025 8,277.00p 8,311.00p 8,207.50p 8,207.50p 3,720
06/03/2025 8,383.00p 8,383.00p 8,351.70p 8,382.50p 4,942
05/03/2025 8,406.00p 8,406.00p 8,325.00p 8,325.00p 3,768
04/03/2025 8,384.00p 8,384.00p 8,293.00p 8,293.00p 2,754
03/03/2025 8,625.00p 8,622.67p 8,580.50p 8,580.50p 30
28/02/2025 8,625.00p 8,500.70p 8,486.50p 8,486.50p 81
27/02/2025 8,625.00p 8,646.41p 8,601.50p 8,601.50p 2,493
26/02/2025 8,625.00p 8,659.00p 8,622.72p 8,659.00p 1,388
25/02/2025 8,617.00p 8,618.00p 8,538.50p 8,538.50p 3,662
24/02/2025 8,641.00p 8,712.60p 8,641.00p 8,660.50p 916
21/02/2025 8,848.00p 8,785.40p 8,752.70p 8,765.50p 4
20/02/2025 8,848.00p 8,851.75p 8,784.00p 8,790.50p 3,389
19/02/2025 8,827.00p 8,839.30p 8,824.13p 8,835.50p 3,764
18/02/2025 8,831.00p 8,876.00p 8,812.00p 8,828.00p 0
17/02/2025 8,831.00p 8,841.87p 8,835.80p 8,838.50p 552
14/02/2025 8,831.00p 8,831.00p 8,816.30p 8,822.00p 27,074
13/02/2025 8,760.00p 8,782.00p 8,751.10p 8,782.00p 931
12/02/2025 8,723.00p 8,723.00p 8,693.00p 8,693.00p 1,846
11/02/2025 8,743.00p 8,760.00p 8,742.00p 8,760.00p 1,846
10/02/2025 8,822.00p 8,782.00p 8,731.50p 8,759.00p 0
07/02/2025 8,822.00p 8,857.00p 8,701.50p 8,731.50p 0
06/02/2025 8,822.00p 8,822.00p 8,787.00p 8,732.50p 2,000
05/02/2025 8,694.00p 8,732.50p 8,694.00p 8,732.50p 2,753
04/02/2025 8,696.00p 9,070.50p 8,696.00p 8,740.50p 1,500
03/02/2025 8,729.00p 8,848.00p 8,584.50p 8,695.50p 0
31/01/2025 8,729.00p 8,859.50p 8,772.50p 8,848.00p 0
30/01/2025 8,729.00p 8,840.00p 8,742.00p 8,772.50p 0
29/01/2025 8,729.00p 8,793.00p 8,731.50p 8,749.00p 0
28/01/2025 8,729.00p 8,737.00p 8,729.00p 8,737.00p 2
27/01/2025 8,687.00p 8,705.00p 8,670.50p 8,670.50p 1,812
24/01/2025 8,830.00p 8,844.00p 8,830.00p 8,843.00p 1,359
23/01/2025 8,548.00p 8,819.00p 8,758.50p 8,806.50p 0
22/01/2025 8,548.00p 8,810.50p 8,721.00p 8,805.00p 0
21/01/2025 8,548.00p 8,726.50p 8,662.00p 8,721.00p 0
20/01/2025 8,548.00p 8,732.00p 8,626.50p 8,696.50p 0
17/01/2025 8,548.00p 8,681.00p 8,589.00p 8,673.00p 0
16/01/2025 8,548.00p 8,641.80p 8,601.50p 8,550.00p 2
15/01/2025 8,548.00p 8,550.00p 8,548.00p 8,550.00p 50
14/01/2025 8,323.00p 8,466.00p 8,336.50p 8,403.00p 0
13/01/2025 8,323.00p 8,336.50p 8,319.00p 8,336.50p 1,974
10/01/2025 8,504.00p 8,520.50p 8,357.00p 8,376.00p 0
09/01/2025 8,504.00p 8,504.00p 8,504.00p 8,504.00p 1,500
08/01/2025 8,500.00p 8,500.00p 8,495.50p 8,495.50p 2
07/01/2025 8,586.00p 8,586.00p 8,566.00p 8,566.00p 134
06/01/2025 8,609.00p 8,651.00p 8,580.60p 8,651.00p 210
03/01/2025 8,513.00p 8,513.00p 8,503.00p 8,513.00p 1,324
02/01/2025 8,812.00p 8,564.00p 8,461.50p 8,496.00p 0
01/01/2025 8,812.00p 8,530.00p 8,490.00p 8,529.00p 0
31/12/2024 8,812.00p 8,530.00p 8,490.00p 8,529.00p 0
30/12/2024 8,812.00p 8,587.00p 8,438.00p 8,490.00p 0
27/12/2024 8,812.00p 8,673.50p 8,558.00p 8,584.00p 0
26/12/2024 8,812.00p 8,601.50p 8,578.02p 8,601.50p 121
25/12/2024 8,812.00p 8,601.50p 8,578.02p 8,601.50p 121
24/12/2024 8,812.00p 8,601.50p 8,578.02p 8,601.50p 121
23/12/2024 8,812.00p 8,592.00p 8,494.00p 8,530.50p 0
20/12/2024 8,812.00p 8,568.50p 8,348.00p 8,557.00p 0
19/12/2024 8,812.00p 8,731.50p 8,466.00p 8,505.50p 0
18/12/2024 8,812.00p 8,760.00p 8,704.00p 8,731.50p 0

Market data

Select a section