Market data

Select a section

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

(ESPB)
Sector: n/a
8,673.00p
71.50p 0.83
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 8,812.00p 8,773.00p 8,704.00p 8,765.50p 0
16/12/2024 8,812.00p 8,781.00p 8,725.50p 8,765.50p 0
13/12/2024 8,812.00p 8,790.50p 8,718.50p 8,732.00p 0
12/12/2024 8,812.00p 8,801.00p 8,757.00p 8,785.50p 0
11/12/2024 8,812.00p 8,809.00p 8,717.50p 8,789.00p 0
10/12/2024 8,812.00p 8,786.50p 8,739.00p 8,757.00p 0
09/12/2024 8,812.00p 8,831.07p 8,786.50p 8,786.50p 152
06/12/2024 8,812.00p 8,849.50p 8,780.00p 8,825.00p 0
05/12/2024 8,812.00p 8,836.50p 8,796.00p 8,814.50p 0
04/12/2024 8,812.00p 8,812.00p 8,791.60p 8,802.00p 246
03/12/2024 8,692.00p 8,784.00p 8,730.00p 8,749.50p 0
02/12/2024 8,692.00p 8,777.00p 8,716.00p 8,757.00p 0
29/11/2024 8,692.00p 8,752.50p 8,703.00p 8,749.00p 0
28/11/2024 8,692.00p 8,738.00p 8,698.50p 8,728.00p 0
27/11/2024 8,692.00p 8,754.00p 8,680.50p 8,698.50p 0
26/11/2024 8,692.00p 8,730.50p 8,685.50p 8,714.50p 0
25/11/2024 8,692.00p 8,746.50p 8,635.50p 8,706.00p 0
22/11/2024 8,692.00p 8,668.50p 8,572.00p 8,607.00p 0
21/11/2024 8,692.00p 8,612.00p 8,487.00p 8,607.00p 0
20/11/2024 8,692.00p 8,577.50p 8,468.00p 8,487.00p 0
19/11/2024 8,692.00p 8,544.00p 8,419.50p 8,524.00p 0
18/11/2024 8,692.00p 8,528.50p 8,463.50p 8,524.50p 0
15/11/2024 8,692.00p 8,646.50p 8,480.50p 8,646.50p 0
14/11/2024 8,692.00p 8,684.00p 8,625.50p 8,646.50p 0
13/11/2024 8,692.00p 8,687.00p 8,621.50p 8,676.50p 0
12/11/2024 8,692.00p 8,692.00p 8,666.50p 8,666.50p 107
11/11/2024 8,618.00p 8,720.50p 8,662.50p 8,699.00p 0
08/11/2024 8,618.00p 8,664.00p 8,613.00p 8,662.50p 0
07/11/2024 8,618.00p 8,618.00p 8,613.00p 8,613.00p 100
06/11/2024 8,248.00p 8,555.66p 8,519.00p 8,519.00p 1,753
05/11/2024 8,248.00p 8,313.00p 8,265.50p 8,313.00p 2
04/11/2024 8,248.00p 8,292.00p 8,240.50p 8,266.00p 0
01/11/2024 8,248.00p 8,290.00p 8,248.00p 8,290.00p 46
31/10/2024 8,457.00p 8,268.50p 8,265.50p 8,268.50p 2
30/10/2024 8,457.00p 8,436.50p 8,363.00p 8,413.50p 0
29/10/2024 8,457.00p 8,413.00p 8,362.50p 8,405.50p 0
28/10/2024 8,457.00p 8,428.50p 8,394.50p 8,404.50p 0
25/10/2024 8,457.00p 8,449.00p 8,370.50p 8,416.50p 0
24/10/2024 8,457.00p 8,410.00p 8,359.00p 8,367.50p 0
23/10/2024 8,457.00p 8,438.00p 8,357.00p 8,367.50p 0
22/10/2024 8,457.00p 8,444.00p 8,397.00p 8,417.50p 0
21/10/2024 8,457.00p 8,478.00p 8,401.00p 8,414.50p 0
18/10/2024 8,457.00p 8,465.50p 8,460.80p 8,465.50p 23
17/10/2024 8,457.00p 8,488.86p 8,466.00p 8,466.00p 120
16/10/2024 8,457.00p 8,455.00p 8,397.00p 8,424.50p 0
15/10/2024 8,457.00p 8,457.00p 8,455.00p 8,455.00p 75
14/10/2024 8,401.50p 8,455.00p 8,423.94p 8,455.00p 356
11/10/2024 8,254.00p 8,411.00p 8,337.00p 8,401.50p 0
10/10/2024 8,254.00p 8,375.00p 8,323.00p 8,357.50p 0
09/10/2024 8,254.00p 8,348.00p 8,274.00p 8,341.50p 0
08/10/2024 8,254.00p 8,298.00p 8,207.00p 8,283.00p 0
07/10/2024 8,254.00p 8,292.00p 8,231.00p 8,268.50p 0
04/10/2024 8,254.00p 8,254.00p 8,231.00p 8,231.00p 30
03/10/2024 8,217.00p 8,217.00p 8,216.50p 8,216.50p 60
02/10/2024 8,258.00p 8,249.50p 8,178.50p 8,244.00p 0
01/10/2024 8,258.00p 8,315.00p 8,183.00p 8,216.50p 0
30/09/2024 8,258.00p 8,310.50p 8,250.00p 8,276.50p 0
27/09/2024 8,258.00p 8,310.50p 8,285.60p 8,310.50p 2
26/09/2024 8,258.00p 8,342.00p 8,262.00p 8,277.00p 0
25/09/2024 8,258.00p 8,262.00p 8,258.00p 8,262.00p 2
24/09/2024 7,542.50p 8,275.00p 8,220.00p 8,249.00p 0
23/09/2024 7,542.50p 8,254.50p 8,190.00p 8,241.50p 0
20/09/2024 7,542.50p 8,248.50p 8,177.00p 8,190.00p 0
19/09/2024 7,542.50p 8,259.50p 8,126.00p 8,246.50p 0
18/09/2024 7,542.50p 8,168.00p 8,111.00p 8,126.00p 0
17/09/2024 7,542.50p 8,186.50p 8,110.00p 8,168.00p 0
16/09/2024 7,542.50p 8,140.50p 8,095.00p 8,110.00p 0
13/09/2024 7,542.50p 8,127.50p 8,018.50p 8,018.50p 0
12/09/2024 7,542.50p 8,050.00p 7,835.00p 7,835.00p 0
11/09/2024 7,542.50p 7,930.00p 7,797.00p 7,905.00p 0
10/09/2024 7,542.50p 7,918.50p 7,854.00p 7,905.00p 0
09/09/2024 7,542.50p 7,885.50p 7,810.00p 7,854.00p 0
06/09/2024 7,542.50p 7,954.50p 7,801.50p 7,810.00p 0
05/09/2024 7,542.50p 7,981.50p 7,882.50p 7,900.00p 0
04/09/2024 7,542.50p 8,035.00p 7,921.00p 7,967.50p 0
03/09/2024 7,542.50p 8,147.50p 8,020.00p 8,035.00p 0
02/09/2024 7,542.50p 8,143.00p 8,142.47p 8,073.00p 39
30/08/2024 7,542.50p 8,126.50p 8,058.50p 8,073.00p 0
29/08/2024 7,542.50p 8,131.50p 8,055.00p 8,116.00p 0
28/08/2024 7,542.50p 8,124.50p 8,046.00p 8,059.50p 0
27/08/2024 7,542.50p 8,124.50p 8,057.00p 8,096.50p 0
26/08/2024 7,542.50p 8,138.50p 8,058.50p 8,069.50p 0
23/08/2024 7,542.50p 8,138.50p 8,058.50p 8,069.50p 0
22/08/2024 7,542.50p 8,138.50p 8,058.50p 8,069.50p 0
21/08/2024 7,542.50p 8,125.50p 8,050.50p 8,078.50p 0
20/08/2024 7,542.50p 8,091.50p 8,027.50p 8,050.50p 0
19/08/2024 7,542.50p 8,033.00p 7,969.50p 8,027.50p 0
16/08/2024 7,542.50p 8,006.00p 7,928.00p 7,969.50p 0
15/08/2024 7,542.50p 7,959.50p 7,826.50p 7,953.50p 0
14/08/2024 7,542.50p 7,838.00p 7,760.00p 7,826.50p 0
13/08/2024 7,542.50p 7,763.50p 7,675.00p 7,760.00p 0
12/08/2024 7,542.50p 7,715.00p 7,645.00p 7,675.00p 0
09/08/2024 7,542.50p 7,693.50p 7,615.00p 7,653.50p 0
08/08/2024 7,542.50p 7,615.00p 7,462.33p 7,615.00p 164
07/08/2024 7,542.50p 7,669.00p 7,542.50p 7,642.00p 0
06/08/2024 8,087.00p 8,087.00p 7,473.00p 7,542.50p 0
05/08/2024 8,087.00p 7,632.50p 7,342.50p 7,502.50p 0
02/08/2024 8,087.00p 7,884.50p 7,623.50p 7,632.50p 0
01/08/2024 8,087.00p 7,960.00p 7,884.50p 7,884.50p 10,141
31/07/2024 8,087.00p 7,980.50p 7,837.50p 7,970.50p 0
30/07/2024 8,087.00p 7,898.40p 7,837.50p 7,837.50p 1
29/07/2024 8,087.00p 7,920.50p 7,843.00p 7,860.50p 0
26/07/2024 8,087.00p 7,876.50p 7,810.50p 7,845.50p 0
25/07/2024 8,087.00p 7,845.50p 7,844.40p 7,845.50p 5
24/07/2024 8,087.00p 7,859.50p 7,857.28p 7,859.50p 66
23/07/2024 8,087.00p 8,023.00p 7,956.50p 8,015.50p 0
22/07/2024 8,087.00p 7,993.00p 7,920.00p 7,956.50p 0
19/07/2024 8,087.00p 7,993.50p 7,907.50p 7,920.50p 0
18/07/2024 8,087.00p 8,082.00p 7,986.50p 7,993.50p 0

Market data

Select a section