Market data

Select a section

Invesco Markets II Ivz Msci Usa Esg Ucits Etf Dist

(ESUD)
Sector: n/a
$97.26
$-0.46 -0.47
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $93.33 $97.97 $97.09 $97.26 0
30/10/2025 $93.33 $98.01 $97.02 $97.72 0
29/10/2025 $93.33 $98.37 $97.77 $97.97 0
28/10/2025 $93.33 $98.44 $97.32 $97.78 0
27/10/2025 $93.33 $97.76 $96.87 $97.51 0
24/10/2025 $93.33 $97.14 $95.60 $96.86 0
23/10/2025 $93.33 $95.92 $94.67 $95.60 0
22/10/2025 $93.33 $96.21 $95.35 $95.40 0
21/10/2025 $93.33 $96.20 $95.53 $96.07 0
20/10/2025 $93.33 $95.89 $94.20 $95.83 0
17/10/2025 $93.33 $94.45 $93.33 $94.19 1,052
16/10/2025 $95.28 $95.28 $95.10 $95.10 524
15/10/2025 $95.30 $95.40 $95.30 $95.39 531
14/10/2025 $94.56 $94.56 $94.11 $94.14 0
13/10/2025 $95.59 $94.76 $93.96 $94.56 0
10/10/2025 $95.59 $96.21 $94.04 $94.42 0
09/10/2025 $95.59 $96.50 $95.38 $95.68 0
08/10/2025 $95.59 $95.90 $95.59 $95.90 1,591
07/10/2025 $95.87 $95.81 $95.45 $95.44 242
06/10/2025 $95.87 $95.88 $95.80 $95.80 3,690
03/10/2025 $95.68 $95.86 $95.68 $95.86 752
02/10/2025 $95.33 $95.49 $95.18 $95.18 1,287
01/10/2025 $94.67 $94.93 $94.67 $94.93 530
30/09/2025 $94.55 $94.55 $94.41 $94.40 4,094
29/09/2025 $94.89 $94.89 $94.67 $94.67 2,778
26/09/2025 $94.24 $94.24 $94.11 $94.11 534
25/09/2025 $94.61 $94.42 $93.17 $93.64 0
24/09/2025 $94.61 $94.61 $94.34 $94.42 2,484
23/09/2025 $94.55 $95.36 $94.74 $95.00 0
22/09/2025 $94.55 $94.80 $94.35 $94.79 112
19/09/2025 $94.55 $94.55 $94.25 $94.25 3,773
18/09/2025 $94.37 $94.43 $94.37 $94.43 533
17/09/2025 $93.59 $93.95 $93.36 $93.75 0
16/09/2025 $93.59 $94.32 $93.57 $93.60 0
15/09/2025 $93.59 $93.81 $93.59 $93.81 1,070
12/09/2025 $93.65 $93.65 $93.54 $93.54 1,630
11/09/2025 $92.99 $93.76 $92.59 $93.67 0
10/09/2025 $92.99 $97.67 $88.79 $93.10 0
09/09/2025 $92.99 $93.01 $92.77 $92.77 389
08/09/2025 $92.99 $92.89 $92.41 $92.86 0
05/09/2025 $92.99 $93.12 $92.41 $92.40 6,312
04/09/2025 $92.17 $92.34 $92.17 $92.34 1,179
03/09/2025 $91.74 $91.78 $91.74 $91.76 7,596
02/09/2025 $92.39 $92.42 $90.86 $91.07 0
01/09/2025 $92.39 $92.69 $91.97 $92.42 0
29/08/2025 $92.39 $92.39 $92.15 $92.22 6,330
28/08/2025 $92.69 $92.69 $92.49 $92.49 5,858
27/08/2025 $91.20 $92.46 $91.77 $92.43 0
26/08/2025 $91.20 $92.14 $91.52 $91.77 0
25/08/2025 $91.20 $92.48 $91.20 $92.47 3,790
22/08/2025 $91.20 $92.48 $91.20 $92.47 3,790
21/08/2025 $90.97 $91.28 $90.93 $91.03 2,890
20/08/2025 $91.05 $91.05 $91.03 $91.04 4,137
19/08/2025 $91.68 $92.08 $91.52 $91.72 0
18/08/2025 $91.68 $91.72 $91.68 $91.72 953
15/08/2025 $91.84 $92.40 $91.61 $91.74 0
14/08/2025 $91.84 $92.35 $91.44 $91.75 0
13/08/2025 $91.84 $91.84 $91.83 $91.83 548
12/08/2025 $90.68 $91.26 $90.68 $91.25 8,104
11/08/2025 $90.91 $90.91 $90.81 $90.81 4,513
08/08/2025 $90.92 $90.94 $90.26 $90.72 0
07/08/2025 $90.92 $90.95 $90.26 $90.26 450
06/08/2025 $90.15 $90.37 $89.70 $90.27 0
05/08/2025 $90.15 $90.15 $89.73 $89.73 3,132
04/08/2025 $89.67 $90.05 $89.67 $89.96 2,960
01/08/2025 $90.14 $90.14 $88.86 $88.86 4,325
31/07/2025 $91.27 $91.68 $91.21 $91.03 0
30/07/2025 $91.27 $91.27 $91.20 $91.21 2,404
29/07/2025 $91.50 $91.50 $91.16 $91.15 547
28/07/2025 $91.82 $91.82 $91.41 $91.41 1,096
25/07/2025 $91.09 $91.24 $91.09 $91.24 5,304
24/07/2025 $90.68 $91.37 $90.80 $91.18 0
23/07/2025 $90.68 $90.71 $90.44 $90.57 5,222
22/07/2025 $90.43 $90.52 $89.90 $90.11 0
21/07/2025 $90.43 $90.52 $90.43 $90.51 4,667
18/07/2025 $90.23 $90.24 $89.65 $90.05 6,285
17/07/2025 $89.78 $89.87 $88.96 $89.83 0
16/07/2025 $89.78 $89.61 $88.64 $88.96 0
15/07/2025 $89.78 $89.90 $89.61 $89.61 580
14/07/2025 $89.79 $89.65 $88.91 $89.57 0
11/07/2025 $89.79 $89.79 $89.28 $89.50 0
10/07/2025 $89.79 $90.03 $89.79 $90.03 5,552
09/07/2025 $89.53 $89.82 $89.47 $89.47 3,719
08/07/2025 $89.65 $89.71 $89.25 $89.31 0
07/07/2025 $89.65 $90.16 $89.54 $89.60 0
04/07/2025 $89.65 $89.65 $89.57 $89.57 91
03/07/2025 $89.81 $90.12 $89.81 $90.12 2,101
02/07/2025 $89.25 $89.25 $89.24 $89.24 562
01/07/2025 $88.29 $89.19 $88.60 $89.03 0
30/06/2025 $88.29 $89.05 $88.53 $88.69 0
27/06/2025 $88.29 $88.56 $88.27 $88.56 3,496
26/06/2025 $87.69 $87.82 $87.30 $87.82 4,138
25/06/2025 $87.30 $87.49 $87.43 $87.43 240
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

Market data

Select a section