Market data

Select a section

Invesco Markets II Ivz Msci Usa Esg Ucits Etf Dist

(ESUD)
Sector: n/a
$87.43
$0.14 0.16
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $87.30 $87.30 $86.93 $87.29 7,021
23/06/2025 $85.70 $86.06 $85.30 $85.84 1,508
20/06/2025 $85.54 $86.24 $85.48 $85.68 4,229
19/06/2025 $85.36 $85.42 $85.04 $85.04 2,004
18/06/2025 $86.25 $86.42 $85.64 $86.24 0
17/06/2025 $86.25 $86.36 $86.25 $86.29 1,739
16/06/2025 $85.83 $86.88 $86.01 $86.71 0
13/06/2025 $85.83 $86.28 $85.83 $86.28 1,089
12/06/2025 $86.30 $87.25 $85.88 $86.71 0
11/06/2025 $86.30 $87.60 $86.75 $87.25 0
10/06/2025 $86.30 $87.02 $86.40 $86.84 0
09/06/2025 $86.30 $86.99 $86.39 $86.61 0
06/06/2025 $86.30 $87.01 $85.98 $86.57 0
05/06/2025 $86.30 $86.59 $86.30 $86.58 579
04/06/2025 $84.73 $86.59 $85.91 $86.34 0
03/06/2025 $84.73 $85.96 $84.99 $85.91 0
02/06/2025 $84.73 $85.06 $84.54 $84.99 2,498
30/05/2025 $85.93 $85.44 $84.51 $85.18 0
29/05/2025 $85.93 $89.45 $81.47 $85.33 0
28/05/2025 $85.93 $85.82 $85.04 $85.25 0
27/05/2025 $85.93 $88.20 $80.42 $85.21 0
26/05/2025 $85.93 $84.63 $82.82 $83.74 0
23/05/2025 $85.93 $84.63 $82.82 $83.74 0
22/05/2025 $85.93 $89.03 $83.30 $84.32 0
21/05/2025 $85.93 $86.03 $85.07 $85.68 0
20/05/2025 $85.93 $86.27 $85.74 $86.03 0
19/05/2025 $85.93 $85.93 $85.84 $85.89 944
16/05/2025 $82.31 $86.07 $85.28 $85.70 0
15/05/2025 $82.31 $89.18 $84.51 $85.29 0
14/05/2025 $82.31 $85.52 $84.88 $85.17 0
13/05/2025 $82.31 $88.48 $84.01 $85.22 0
12/05/2025 $82.31 $87.06 $79.14 $84.00 0
09/05/2025 $82.31 $82.31 $81.92 $81.92 1,217
08/05/2025 $81.60 $83.44 $77.93 $82.17 0
07/05/2025 $81.60 $81.63 $80.89 $81.08 0
06/05/2025 $81.60 $81.74 $80.69 $81.42 0
05/05/2025 $81.60 $81.74 $81.60 $81.74 1,226
02/05/2025 $81.60 $81.74 $81.60 $81.74 1,226
01/05/2025 $79.81 $83.95 $76.39 $81.55 0
30/04/2025 $79.81 $83.78 $75.50 $79.54 0
29/04/2025 $79.81 $79.91 $79.78 $79.91 2,524
28/04/2025 $79.97 $79.97 $79.23 $79.23 3,792
25/04/2025 $79.57 $79.57 $79.01 $79.11 2,544
24/04/2025 $77.41 $78.64 $77.41 $78.64 2,669
23/04/2025 $78.65 $78.99 $78.29 $78.29 17,381
22/04/2025 $78.16 $76.37 $75.02 $76.14 0
21/04/2025 $78.16 $80.83 $73.37 $76.36 0
18/04/2025 $78.16 $80.83 $73.37 $76.36 0
17/04/2025 $78.16 $80.83 $73.37 $76.36 0
16/04/2025 $78.16 $81.30 $74.03 $77.42 0
15/04/2025 $78.16 $78.30 $78.10 $78.10 4,070
14/04/2025 $78.31 $78.32 $77.83 $77.82 2,650
11/04/2025 $76.53 $76.70 $75.00 $75.50 0
10/04/2025 $76.53 $76.53 $75.68 $75.68 1,389
09/04/2025 $70.80 $74.42 $70.19 $71.98 0
08/04/2025 $70.80 $75.95 $71.62 $74.42 0
07/04/2025 $70.80 $71.62 $70.80 $71.61 599
04/04/2025 $80.93 $78.46 $74.22 $74.93 0
03/04/2025 $80.93 $81.58 $78.15 $78.46 0
02/04/2025 $80.93 $81.63 $80.15 $81.57 0
01/04/2025 $80.93 $81.50 $80.00 $81.13 0
31/03/2025 $80.93 $80.61 $79.11 $80.00 0
28/03/2025 $80.93 $80.93 $80.61 $80.61 1,215
27/03/2025 $82.15 $82.32 $82.15 $82.32 2,420
26/03/2025 $83.31 $83.31 $82.67 $82.67 1,203
25/03/2025 $82.17 $83.51 $82.77 $83.15 0
24/03/2025 $82.17 $83.16 $81.42 $83.00 0
21/03/2025 $82.17 $81.78 $80.73 $81.42 0
20/03/2025 $82.17 $82.40 $81.12 $81.78 0
19/03/2025 $82.17 $81.84 $80.91 $81.74 0
18/03/2025 $82.17 $81.99 $80.79 $81.16 0
17/03/2025 $82.17 $81.74 $80.60 $81.47 0
14/03/2025 $82.17 $81.13 $79.75 $80.82 0
13/03/2025 $82.17 $81.43 $79.64 $79.75 0
12/03/2025 $82.17 $82.81 $80.21 $81.13 0
11/03/2025 $82.17 $81.86 $80.37 $80.61 0
10/03/2025 $82.17 $82.17 $81.86 $81.86 901
07/03/2025 $84.18 $84.07 $82.04 $82.31 0
06/03/2025 $84.18 $84.18 $83.92 $84.07 2,396
05/03/2025 $83.31 $84.74 $83.11 $83.50 0
04/03/2025 $83.31 $83.31 $83.19 $83.18 1,162
03/03/2025 $86.43 $86.96 $84.82 $86.04 0
28/02/2025 $86.43 $86.35 $84.64 $85.14 0
27/02/2025 $86.43 $87.66 $85.49 $86.29 0
26/02/2025 $86.43 $86.98 $85.66 $86.86 0
25/02/2025 $86.43 $86.43 $85.66 $85.65 1,151
24/02/2025 $86.91 $86.92 $86.54 $86.92 2,274
21/02/2025 $88.58 $88.74 $87.69 $87.94 0
20/02/2025 $88.58 $89.66 $87.85 $88.19 0
19/02/2025 $88.58 $88.65 $88.58 $88.64 2,258
18/02/2025 $88.61 $89.07 $88.34 $88.60 0
17/02/2025 $88.61 $88.86 $88.42 $88.68 0
14/02/2025 $88.61 $88.62 $88.40 $88.50 4,540
13/02/2025 $87.49 $88.85 $86.64 $88.12 0
12/02/2025 $87.49 $87.51 $87.23 $87.23 2,276
11/02/2025 $87.71 $87.86 $87.71 $87.86 1,138
10/02/2025 $87.91 $87.91 $87.87 $87.86 1,142
07/02/2025 $87.90 $87.97 $87.59 $87.58 4,536
06/02/2025 $87.36 $89.18 $87.60 $87.60 0
05/02/2025 $87.36 $87.60 $87.21 $87.60 2,282
04/02/2025 $86.43 $91.26 $86.76 $87.24 0
03/02/2025 $86.43 $87.24 $86.43 $87.24 1,127
31/01/2025 $88.04 $88.87 $87.99 $88.75 0
30/01/2025 $88.04 $89.07 $87.68 $87.99 0
29/01/2025 $88.04 $88.04 $87.76 $87.62 1,141
28/01/2025 $87.11 $87.96 $86.96 $87.62 0
27/01/2025 $87.11 $87.31 $86.96 $86.96 2,866
24/01/2025 $86.79 $89.03 $88.29 $88.70 0
23/01/2025 $86.79 $89.06 $87.22 $88.33 0
22/01/2025 $86.79 $88.49 $87.52 $88.32 0
21/01/2025 $86.79 $87.68 $86.87 $87.52 0
20/01/2025 $86.79 $87.26 $86.79 $87.25 1,149
17/01/2025 $84.75 $87.15 $86.11 $87.06 0
16/01/2025 $84.75 $87.12 $85.84 $85.84 0
15/01/2025 $84.75 $86.43 $84.28 $85.84 0
14/01/2025 $84.75 $84.75 $84.37 $84.37 1,195
13/01/2025 $84.36 $84.09 $83.31 $83.71 0
10/01/2025 $84.36 $84.36 $84.09 $84.09 1,166
09/01/2025 $85.36 $85.36 $85.36 $85.36 1,500
08/01/2025 $85.08 $86.40 $84.40 $85.28 0
07/01/2025 $85.08 $86.83 $85.58 $85.99 0
06/01/2025 $85.08 $86.96 $85.47 $86.83 0
03/01/2025 $85.08 $85.78 $84.64 $85.47 0
02/01/2025 $85.08 $85.94 $84.94 $85.27 0
01/01/2025 $85.08 $85.57 $85.18 $85.49 0
31/12/2024 $85.08 $85.57 $85.18 $85.49 0
30/12/2024 $85.08 $85.18 $84.93 $85.18 2,322
27/12/2024 $84.12 $87.08 $85.86 $86.15 0
26/12/2024 $84.12 $86.31 $85.60 $86.23 0
25/12/2024 $84.12 $86.31 $85.60 $86.23 0

Market data

Select a section