Market data

Select a section

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

(ESPS)
Sector: n/a
3,703.50p
-5.75p -0.16
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,705.50p 3,708.00p 3,703.50p 3,703.50p 3
15/05/2025 3,705.50p 3,709.50p 3,700.78p 3,709.25p 102
14/05/2025 3,474.00p 3,705.00p 3,678.00p 3,683.00p 0
13/05/2025 3,474.00p 3,705.00p 3,669.25p 3,705.00p 0
12/05/2025 3,474.00p 3,710.00p 3,645.75p 3,683.25p 0
09/05/2025 3,474.00p 3,661.50p 3,615.50p 3,645.75p 0
08/05/2025 3,474.00p 3,639.00p 3,599.50p 3,615.50p 0
07/05/2025 3,474.00p 3,674.50p 3,601.00p 3,606.75p 0
06/05/2025 3,474.00p 3,658.50p 3,595.75p 3,623.50p 0
05/05/2025 3,474.00p 3,641.50p 3,623.50p 3,634.00p 3
02/05/2025 3,474.00p 3,641.50p 3,623.50p 3,634.00p 3
01/05/2025 3,474.00p 3,569.25p 3,528.50p 3,561.25p 0
30/04/2025 3,474.00p 3,551.25p 3,482.50p 3,528.50p 0
29/04/2025 3,474.00p 3,482.50p 3,474.00p 3,482.50p 8
28/04/2025 3,481.50p 3,481.50p 3,477.25p 3,477.25p 315
25/04/2025 3,495.50p 3,500.00p 3,483.50p 3,486.75p 4,334
24/04/2025 3,472.00p 3,508.50p 3,441.00p 3,497.00p 0
23/04/2025 3,472.00p 3,503.46p 3,472.00p 3,473.00p 160
22/04/2025 3,407.50p 3,421.25p 3,407.50p 3,421.25p 35
21/04/2025 3,389.00p 3,398.25p 3,389.00p 3,398.25p 63
18/04/2025 3,389.00p 3,398.25p 3,389.00p 3,398.25p 63
17/04/2025 3,389.00p 3,398.25p 3,389.00p 3,398.25p 63
16/04/2025 3,246.00p 3,407.25p 3,350.75p 3,407.25p 0
15/04/2025 3,246.00p 3,381.00p 3,365.25p 3,365.25p 73
14/04/2025 3,246.00p 3,368.25p 3,258.75p 3,348.75p 0
11/04/2025 3,246.00p 3,264.00p 3,245.50p 3,258.75p 472
10/04/2025 3,189.00p 3,368.50p 3,178.50p 3,288.25p 0
09/04/2025 3,189.00p 3,189.00p 3,173.50p 3,178.50p 4,800
08/04/2025 3,280.00p 3,294.00p 3,242.75p 3,242.75p 760
07/04/2025 3,192.00p 3,192.00p 3,157.75p 3,157.75p 154
04/04/2025 3,282.50p 3,290.50p 3,230.75p 3,230.75p 218
03/04/2025 3,582.00p 3,574.50p 3,470.50p 3,482.50p 0
02/04/2025 3,582.00p 3,582.00p 3,568.00p 3,574.50p 482
01/04/2025 3,559.00p 3,606.00p 3,518.50p 3,578.75p 0
31/03/2025 3,559.00p 3,518.50p 3,495.00p 3,518.50p 2
28/03/2025 3,559.00p 3,587.75p 3,541.25p 3,548.25p 0
27/03/2025 3,559.00p 3,605.50p 3,572.50p 3,587.50p 0
26/03/2025 3,559.00p 3,616.50p 3,580.00p 3,595.75p 0
25/03/2025 3,559.00p 3,597.00p 3,569.75p 3,580.00p 0
24/03/2025 3,559.00p 3,577.50p 3,572.75p 3,572.75p 17
21/03/2025 3,559.00p 3,555.25p 3,541.50p 3,555.25p 15
20/03/2025 3,559.00p 3,560.25p 3,559.00p 3,560.25p 3,584
19/03/2025 3,522.00p 3,580.50p 3,568.03p 3,571.25p 60
18/03/2025 3,522.00p 3,583.25p 3,538.25p 3,545.25p 0
17/03/2025 3,522.00p 3,584.50p 3,579.00p 3,581.25p 3
14/03/2025 3,522.00p 3,554.50p 3,508.00p 3,542.75p 0
13/03/2025 3,522.00p 3,515.84p 3,500.00p 3,508.00p 795
12/03/2025 3,522.00p 3,567.75p 3,511.25p 3,526.25p 0
11/03/2025 3,522.00p 3,522.00p 3,520.50p 3,520.50p 12
10/03/2025 3,683.50p 3,616.00p 3,566.50p 3,570.50p 0
07/03/2025 3,683.50p 3,679.00p 3,591.75p 3,598.00p 0
06/03/2025 3,683.50p 3,681.00p 3,670.00p 3,679.00p 4
05/03/2025 3,683.50p 3,668.75p 3,609.75p 3,648.50p 0
04/03/2025 3,683.50p 3,631.00p 3,609.75p 3,609.75p 6
03/03/2025 3,683.50p 3,715.75p 3,691.00p 3,692.75p 0
28/02/2025 3,683.50p 3,697.00p 3,683.50p 3,697.00p 134
27/02/2025 3,742.00p 3,764.75p 3,721.50p 3,742.00p 0
26/02/2025 3,742.00p 3,757.75p 3,742.00p 3,757.75p 34
25/02/2025 3,746.50p 3,746.50p 3,714.00p 3,714.00p 138
24/02/2025 3,779.50p 3,785.75p 3,738.75p 3,753.25p 0
21/02/2025 3,779.50p 3,779.50p 3,761.50p 3,767.50p 2,182
20/02/2025 3,842.50p 3,795.00p 3,764.50p 3,769.75p 0
19/02/2025 3,842.50p 3,795.00p 3,791.00p 3,795.00p 22
18/02/2025 3,842.50p 3,817.50p 3,808.00p 3,809.25p 3
17/02/2025 3,842.50p 3,846.50p 3,839.75p 3,839.75p 13
14/02/2025 3,828.00p 3,839.75p 3,814.75p 3,821.50p 0
13/02/2025 3,828.00p 3,845.00p 3,807.25p 3,839.00p 0
12/02/2025 3,828.00p 3,832.50p 3,822.25p 3,822.25p 105
11/02/2025 3,800.50p 3,816.00p 3,785.00p 3,815.25p 0
10/02/2025 3,800.50p 3,815.25p 3,800.50p 3,815.25p 1
07/02/2025 3,796.50p 3,796.50p 3,785.00p 3,785.00p 13
06/02/2025 3,781.50p 3,793.00p 3,781.50p 3,752.50p 9
05/02/2025 3,731.50p 3,752.50p 3,747.00p 3,752.50p 41
04/02/2025 3,731.50p 3,770.00p 3,762.00p 3,753.50p 3
03/02/2025 3,731.50p 3,753.50p 3,731.50p 3,753.50p 1
31/01/2025 3,798.50p 3,824.25p 3,797.25p 3,805.75p 0
30/01/2025 3,798.50p 3,807.00p 3,798.00p 3,798.00p 310
29/01/2025 3,779.50p 3,787.23p 3,767.50p 3,778.75p 150
28/01/2025 3,770.00p 3,770.00p 3,745.75p 3,752.00p 82
27/01/2025 3,745.00p 3,752.00p 3,745.00p 3,752.00p 219
24/01/2025 3,796.00p 3,823.00p 3,759.25p 3,769.75p 0
23/01/2025 3,796.00p 3,780.00p 3,774.00p 3,778.75p 2
22/01/2025 3,796.00p 3,796.00p 3,789.50p 3,789.50p 85
21/01/2025 3,795.00p 3,795.00p 3,791.75p 3,791.75p 1
20/01/2025 3,785.50p 3,803.25p 3,785.50p 3,803.25p 1,162
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

Market data

Select a section