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

(ESPS)
Sector: n/a
3,686.75p
-27.25p -0.73
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,507.50p 3,507.50p 3,501.50p 3,501.50p 9
16/07/2024 3,484.00p 3,519.50p 3,493.25p 3,506.00p 0
15/07/2024 3,484.00p 3,540.50p 3,481.75p 3,519.50p 0
12/07/2024 3,484.00p 3,536.25p 3,501.50p 3,536.00p 0
11/07/2024 3,484.00p 3,508.50p 3,444.25p 3,501.50p 0
10/07/2024 3,484.00p 3,484.00p 3,480.00p 3,480.00p 89
09/07/2024 3,444.50p 3,480.75p 3,412.25p 3,439.50p 0
08/07/2024 3,444.50p 3,449.25p 3,428.75p 3,433.25p 0
05/07/2024 3,444.50p 3,449.25p 3,443.50p 3,449.25p 59
04/07/2024 3,457.00p 3,525.25p 3,467.50p 3,476.75p 0
03/07/2024 3,457.00p 3,467.50p 3,457.00p 3,467.50p 216
02/07/2024 3,441.50p 3,434.00p 3,426.75p 3,426.75p 1
01/07/2024 3,441.50p 3,454.00p 3,430.00p 3,436.50p 108
28/06/2024 3,450.00p 3,468.25p 3,441.75p 3,457.50p 0
27/06/2024 3,450.00p 3,450.50p 3,443.00p 3,445.00p 1,225
26/06/2024 3,440.00p 3,440.00p 3,431.00p 3,431.00p 993
25/06/2024 3,451.00p 3,451.00p 3,446.75p 3,446.75p 106
24/06/2024 3,430.00p 3,465.75p 3,431.75p 3,462.25p 0
21/06/2024 3,430.00p 3,463.25p 3,444.25p 3,450.00p 0
20/06/2024 3,430.00p 3,494.25p 3,445.00p 3,451.50p 0
19/06/2024 3,430.00p 3,456.50p 3,445.75p 3,449.50p 0
18/06/2024 3,430.00p 3,454.50p 3,430.00p 3,454.50p 659
17/06/2024 3,419.50p 3,407.00p 3,402.50p 3,407.00p 1
14/06/2024 3,419.50p 3,419.00p 3,391.75p 3,406.50p 0
13/06/2024 3,419.50p 3,420.00p 3,419.00p 3,419.00p 186
12/06/2024 3,405.00p 3,440.00p 3,405.00p 3,440.00p 2,403
11/06/2024 3,440.00p 3,405.00p 3,402.50p 3,403.00p 11
10/06/2024 3,440.00p 3,440.00p 3,429.00p 3,435.75p 647
07/06/2024 3,467.00p 3,467.00p 3,467.00p 3,467.00p 127
06/06/2024 3,475.00p 3,475.00p 3,473.00p 3,474.50p 47
05/06/2024 3,458.50p 3,460.50p 3,457.00p 3,460.50p 875
04/06/2024 3,437.50p 3,437.50p 3,424.75p 3,424.75p 124
03/06/2024 3,451.50p 3,451.50p 3,450.00p 3,450.00p 103
31/05/2024 3,426.50p 3,426.50p 3,414.00p 3,414.00p 302
30/05/2024 3,404.50p 3,422.14p 3,404.50p 3,419.00p 137
29/05/2024 3,456.50p 3,441.25p 3,394.50p 3,398.00p 0
28/05/2024 3,456.50p 3,457.00p 3,441.25p 3,441.25p 534
27/05/2024 3,501.00p 3,452.32p 3,447.00p 3,450.75p 175
24/05/2024 3,501.00p 3,452.32p 3,447.00p 3,450.75p 175
23/05/2024 3,501.00p 3,473.00p 3,462.25p 3,462.25p 13
22/05/2024 3,501.00p 3,507.25p 3,467.25p 3,474.50p 0
21/05/2024 3,501.00p 3,512.50p 3,500.00p 3,507.25p 303
20/05/2024 3,550.50p 3,536.00p 3,528.00p 3,532.00p 12
17/05/2024 3,550.50p 3,543.53p 3,534.00p 3,538.25p 42
16/05/2024 3,550.50p 3,550.50p 3,545.00p 3,545.00p 140
15/05/2024 3,487.00p 3,509.50p 3,493.50p 3,509.50p 4
14/05/2024 3,487.00p 3,518.25p 3,485.00p 3,497.25p 0
13/05/2024 3,487.00p 3,519.00p 3,496.75p 3,507.50p 0
10/05/2024 3,487.00p 3,525.00p 3,487.00p 3,511.50p 0