Market data

Select a section

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

(ESPB)
Sector: n/a
7,496.50p
-359.00p -4.57
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section