Market data

Select a section

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

(ESPB)
Sector: n/a
8,704.00p
68.50p 0.79
Last updated: 12:18:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 8,087.00p 8,087.00p 8,056.50p 8,056.50p 10
16/07/2024 7,815.00p 8,133.50p 8,065.50p 8,121.50p 0
15/07/2024 7,815.00p 8,128.50p 8,075.50p 8,116.50p 0
12/07/2024 7,815.00p 8,085.50p 7,985.00p 8,085.50p 0
11/07/2024 7,815.00p 8,063.50p 8,015.50p 8,015.50p 2
10/07/2024 7,815.00p 7,998.00p 7,966.50p 7,989.50p 0
09/07/2024 7,815.00p 7,988.00p 7,966.50p 7,966.50p 5
08/07/2024 7,815.00p 7,986.00p 7,929.50p 7,965.50p 0
05/07/2024 7,815.00p 7,940.00p 7,898.50p 7,929.50p 0
04/07/2024 7,815.00p 7,935.00p 7,897.50p 7,913.50p 0
03/07/2024 7,815.00p 7,902.50p 7,837.50p 7,897.50p 0
02/07/2024 7,815.00p 7,837.50p 7,808.00p 7,837.50p 1
01/07/2024 7,815.00p 7,815.50p 7,796.00p 7,815.50p 2,006
28/06/2024 7,783.00p 7,895.37p 7,870.50p 7,872.50p 8,625
27/06/2024 7,783.00p 7,853.00p 7,807.50p 7,830.50p 0
26/06/2024 7,783.00p 7,864.40p 7,809.50p 7,809.50p 9
25/06/2024 7,783.00p 7,857.50p 7,798.50p 7,815.50p 0
24/06/2024 7,783.00p 7,857.50p 7,853.47p 7,857.50p 7
21/06/2024 7,783.00p 7,871.50p 7,805.50p 7,829.50p 0
20/06/2024 7,783.00p 7,916.00p 7,861.50p 7,871.50p 0
19/06/2024 7,783.00p 7,880.50p 7,844.50p 7,866.50p 0
18/06/2024 7,783.00p 7,860.50p 7,788.50p 7,844.50p 0
17/06/2024 7,783.00p 7,788.50p 7,775.50p 7,788.50p 559
14/06/2024 7,479.00p 7,783.49p 7,757.50p 7,757.50p 14
13/06/2024 7,479.00p 7,806.50p 7,734.50p 7,755.50p 0
12/06/2024 7,479.00p 7,796.00p 7,657.50p 7,786.00p 0
11/06/2024 7,479.00p 7,689.00p 7,626.00p 7,657.50p 0
10/06/2024 7,479.00p 7,669.00p 7,622.50p 7,657.00p 0
07/06/2024 7,479.00p 7,692.50p 7,618.00p 7,669.00p 0
06/06/2024 7,479.00p 7,675.00p 7,671.01p 7,675.00p 15
05/06/2024 7,479.00p 7,647.50p 7,548.00p 7,635.50p 0
04/06/2024 7,479.00p 7,548.00p 7,546.64p 7,548.00p 96
03/06/2024 7,479.00p 7,594.00p 7,555.50p 7,555.50p 7
31/05/2024 7,479.00p 7,560.50p 7,464.00p 7,479.00p 0
30/05/2024 7,479.00p 7,585.00p 7,517.50p 7,545.50p 0
29/05/2024 7,479.00p 7,640.00p 7,563.50p 7,585.00p 0
28/05/2024 7,479.00p 7,657.00p 7,620.50p 7,640.00p 0
27/05/2024 7,479.00p 7,628.00p 7,601.24p 7,628.00p 33

Market data

Select a section