Market data

Select a section

Invesco Markets II IVZ Msci Pac Ex Jpn Esg Ucits ETF Acc

(ESPS)
Sector: n/a
3,792.75p
30.00p 0.80
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,775.00p 3,792.75p 3,775.00p 3,792.75p 1
16/01/2025 3,720.50p 3,762.75p 3,762.50p 3,749.00p 1
15/01/2025 3,720.50p 3,749.00p 3,720.50p 3,749.00p 40
14/01/2025 3,736.00p 3,730.50p 3,688.50p 3,708.25p 0
13/01/2025 3,736.00p 3,702.25p 3,679.50p 3,688.50p 0
10/01/2025 3,736.00p 3,736.00p 3,660.00p 3,692.25p 0
09/01/2025 3,736.00p 3,736.00p 3,736.00p 3,736.00p 119
08/01/2025 3,656.50p 3,735.50p 3,705.75p 3,723.00p 0
07/01/2025 3,656.50p 3,717.50p 3,705.75p 3,705.75p 3
06/01/2025 3,656.50p 3,734.50p 3,689.25p 3,706.75p 0
03/01/2025 3,656.50p 3,691.50p 3,683.00p 3,690.25p 2
02/01/2025 3,656.50p 3,689.52p 3,686.50p 3,686.50p 90
01/01/2025 3,656.50p 3,644.50p 3,631.75p 3,632.25p 0
31/12/2024 3,656.50p 3,644.50p 3,631.75p 3,632.25p 0
30/12/2024 3,656.50p 3,656.50p 3,632.00p 3,644.50p 5,959
27/12/2024 3,621.50p 3,674.50p 3,630.75p 3,641.00p 0
26/12/2024 3,621.50p 3,690.00p 3,651.00p 3,670.50p 2
25/12/2024 3,621.50p 3,690.00p 3,651.00p 3,670.50p 2
24/12/2024 3,621.50p 3,690.00p 3,651.00p 3,670.50p 2
23/12/2024 3,621.50p 3,635.75p 3,621.50p 3,615.25p 27
20/12/2024 3,621.50p 3,621.50p 3,595.50p 3,615.25p 210
19/12/2024 3,617.50p 3,618.25p 3,617.50p 3,618.25p 1,502
18/12/2024 3,711.00p 3,671.50p 3,660.25p 3,660.25p 2
17/12/2024 3,711.00p 3,697.50p 3,669.75p 3,680.50p 0
16/12/2024 3,711.00p 3,698.17p 3,676.50p 3,676.50p 53
13/12/2024 3,711.00p 3,711.00p 3,706.00p 3,706.00p 14
12/12/2024 3,688.00p 3,741.50p 3,640.50p 3,706.50p 0
11/12/2024 3,688.00p 3,713.00p 3,688.00p 3,713.00p 4
10/12/2024 3,735.50p 3,740.00p 3,726.00p 3,726.00p 758
09/12/2024 3,762.00p 3,799.75p 3,762.00p 3,799.75p 3,235
06/12/2024 3,755.50p 3,756.00p 3,737.00p 3,737.00p 376
05/12/2024 3,771.00p 3,771.00p 3,766.00p 3,766.00p 131
04/12/2024 3,787.00p 3,809.00p 3,787.00p 3,809.00p 235
03/12/2024 3,825.00p 3,825.00p 3,815.50p 3,821.25p 785
02/12/2024 3,785.50p 3,814.50p 3,786.25p 3,802.75p 0
29/11/2024 3,785.50p 3,804.25p 3,785.50p 3,804.25p 2,558
28/11/2024 3,801.00p 3,808.50p 3,779.50p 3,790.25p 0
27/11/2024 3,801.00p 3,804.00p 3,793.50p 3,793.50p 123
26/11/2024 3,795.00p 3,815.00p 3,779.50p 3,790.25p 0
25/11/2024 3,795.00p 3,832.75p 3,804.00p 3,815.00p 0
22/11/2024 3,795.00p 3,820.50p 3,795.00p 3,809.00p 11
21/11/2024 3,766.00p 3,809.00p 3,766.00p 3,809.00p 4
20/11/2024 3,758.00p 3,787.25p 3,749.00p 3,761.50p 0
19/11/2024 3,758.00p 3,780.75p 3,758.00p 3,780.75p 148
18/11/2024 3,744.50p 3,764.50p 3,744.50p 3,760.00p 100
15/11/2024 3,727.00p 3,732.00p 3,720.00p 3,735.00p 5,266
14/11/2024 3,704.50p 3,744.75p 3,703.75p 3,735.00p 0
13/11/2024 3,704.50p 3,718.00p 3,703.75p 3,703.75p 129
12/11/2024 3,692.00p 3,699.50p 3,692.00p 3,717.00p 112
11/11/2024 3,633.50p 3,728.00p 3,686.75p 3,717.00p 0
08/11/2024 3,633.50p 3,736.50p 3,677.25p 3,686.75p 0
07/11/2024 3,633.50p 3,727.75p 3,638.75p 3,714.00p 0
06/11/2024 3,633.50p 3,697.00p 3,620.50p 3,638.75p 0
05/11/2024 3,633.50p 3,644.50p 3,622.50p 3,640.25p 0
04/11/2024 3,633.50p 3,635.00p 3,623.52p 3,625.25p 161
01/11/2024 3,602.50p 3,635.25p 3,605.25p 3,628.25p 0
31/10/2024 3,602.50p 3,609.50p 3,582.25p 3,605.25p 0
30/10/2024 3,602.50p 3,609.50p 3,602.50p 3,609.50p 2,949
29/10/2024 3,668.00p 3,666.50p 3,625.00p 3,630.50p 0
28/10/2024 3,668.00p 3,667.75p 3,636.50p 3,664.25p 0
25/10/2024 3,668.00p 3,669.50p 3,666.50p 3,666.50p 94
24/10/2024 3,678.00p 3,666.50p 3,652.50p 3,660.25p 2
23/10/2024 3,678.00p 3,678.00p 3,660.25p 3,681.75p 1
22/10/2024 3,703.00p 3,689.50p 3,661.50p 3,681.75p 0
21/10/2024 3,703.00p 3,708.88p 3,682.00p 3,682.00p 293
18/10/2024 3,717.00p 3,729.50p 3,717.00p 3,729.50p 2,880
17/10/2024 3,717.50p 3,727.50p 3,718.00p 3,722.00p 23
16/10/2024 3,717.50p 3,724.75p 3,717.50p 3,724.75p 5,788
15/10/2024 3,712.00p 3,699.50p 3,683.50p 3,684.00p 2
14/10/2024 3,712.00p 3,725.25p 3,712.00p 3,725.25p 172
11/10/2024 3,682.00p 3,767.00p 3,679.50p 3,728.00p 0
10/10/2024 3,682.00p 3,704.25p 3,683.50p 3,702.00p 0
09/10/2024 3,682.00p 3,696.50p 3,682.00p 3,696.50p 2,954
08/10/2024 3,772.00p 3,765.00p 3,665.25p 3,692.75p 0
07/10/2024 3,772.00p 3,772.00p 3,765.00p 3,765.00p 70
04/10/2024 3,761.50p 3,807.50p 3,735.25p 3,748.25p 0
03/10/2024 3,761.50p 3,761.50p 3,742.50p 3,750.25p 618
02/10/2024 3,708.50p 3,759.00p 3,746.25p 3,746.25p 2
01/10/2024 3,708.50p 3,708.50p 3,690.50p 3,698.00p 147
30/09/2024 3,672.50p 3,727.50p 3,688.75p 3,693.00p 0
27/09/2024 3,672.50p 3,695.00p 3,672.50p 3,695.00p 56
26/09/2024 3,654.50p 3,654.50p 3,649.25p 3,649.25p 705
25/09/2024 3,620.50p 3,608.75p 3,606.00p 3,608.75p 7
24/09/2024 3,620.50p 3,626.75p 3,614.50p 3,626.75p 336
23/09/2024 3,651.00p 3,614.25p 3,592.75p 3,606.75p 0
20/09/2024 3,651.00p 3,629.00p 3,587.00p 3,592.75p 0
19/09/2024 3,651.00p 3,651.50p 3,629.00p 3,629.00p 133
18/09/2024 3,568.50p 3,599.75p 3,565.75p 3,569.50p 0
17/09/2024 3,568.50p 3,596.50p 3,558.75p 3,594.00p 0
16/09/2024 3,568.50p 3,568.50p 3,558.75p 3,558.75p 120
13/09/2024 3,568.00p 3,568.00p 3,562.00p 3,553.25p 42
12/09/2024 3,507.00p 3,601.50p 3,505.50p 3,505.50p 0
11/09/2024 3,507.00p 3,507.00p 3,505.50p 3,505.50p 95
10/09/2024 3,513.00p 3,513.00p 3,505.00p 3,505.00p 42
09/09/2024 3,504.00p 3,520.00p 3,461.75p 3,512.50p 0
06/09/2024 3,504.00p 3,504.00p 3,461.75p 3,461.75p 102
05/09/2024 3,499.50p 3,500.00p 3,488.25p 3,488.25p 200
04/09/2024 3,505.00p 3,505.00p 3,505.00p 3,505.00p 94
03/09/2024 3,549.50p 3,549.50p 3,505.50p 3,511.50p 55
02/09/2024 3,528.50p 3,549.25p 3,542.50p 3,519.25p 27
30/08/2024 3,528.50p 3,528.50p 3,519.25p 3,519.25p 68
29/08/2024 3,523.00p 3,523.00p 3,518.25p 3,518.25p 84
28/08/2024 3,489.50p 3,502.75p 3,480.50p 3,492.75p 0
27/08/2024 3,489.50p 3,504.50p 3,476.50p 3,480.50p 0
26/08/2024 3,507.50p 3,476.50p 3,463.50p 3,463.50p 3
23/08/2024 3,507.50p 3,476.50p 3,463.50p 3,463.50p 3
22/08/2024 3,507.50p 3,476.50p 3,463.50p 3,463.50p 3
21/08/2024 3,507.50p 3,518.00p 3,469.25p 3,478.00p 0
20/08/2024 3,507.50p 3,503.50p 3,469.25p 3,473.00p 0
19/08/2024 3,507.50p 3,507.50p 3,486.00p 3,503.50p 132
16/08/2024 3,432.00p 3,469.75p 3,444.25p 3,458.00p 0
15/08/2024 3,432.00p 3,455.25p 3,432.00p 3,455.25p 695
14/08/2024 3,432.50p 3,432.50p 3,421.00p 3,421.00p 107
13/08/2024 3,403.00p 3,411.75p 3,389.75p 3,411.50p 0
12/08/2024 3,403.00p 3,407.50p 3,391.75p 3,395.25p 0
09/08/2024 3,403.00p 3,409.50p 3,389.25p 3,393.25p 0
08/08/2024 3,403.00p 3,403.00p 3,403.00p 3,403.00p 178
07/08/2024 3,380.50p 3,380.50p 3,373.00p 3,311.25p 624
06/08/2024 3,324.50p 3,326.00p 3,310.09p 3,311.25p 1,561
05/08/2024 3,279.50p 3,279.50p 3,270.00p 3,270.00p 2,347
02/08/2024 3,391.50p 3,391.50p 3,346.25p 3,346.25p 148
01/08/2024 3,442.00p 3,517.50p 3,426.00p 3,430.50p 0
31/07/2024 3,442.00p 3,473.25p 3,426.75p 3,467.50p 0
30/07/2024 3,442.00p 3,472.75p 3,407.75p 3,426.75p 0
29/07/2024 3,442.00p 3,442.00p 3,407.75p 3,407.75p 577
26/07/2024 3,443.50p 3,420.75p 3,396.50p 3,396.50p 0
25/07/2024 3,443.50p 3,396.50p 3,385.00p 3,396.50p 2
24/07/2024 3,443.50p 3,443.50p 3,426.75p 3,426.75p 1,143
23/07/2024 3,478.00p 3,478.00p 3,453.00p 3,460.75p 144
22/07/2024 3,466.50p 3,472.50p 3,465.75p 3,465.75p 854
19/07/2024 3,507.50p 3,489.25p 3,460.50p 3,464.25p 0
18/07/2024 3,507.50p 3,507.46p 3,487.75p 3,487.75p 12

Market data

Select a section