Invesco Markets III Invesco US HY Fall Angel UCITS ETF £ Hdg

(FAGB)
Sector: n/a
2,790.50p
-8.50p -0.30
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 2,780.00p 2,841.50p 2,756.00p 2,790.50p 0
11/11/2024 2,780.00p 2,812.50p 2,768.00p 2,799.00p 0
08/11/2024 2,780.00p 2,837.00p 2,745.00p 2,793.50p 0
07/11/2024 2,780.00p 2,831.00p 2,735.00p 2,784.50p 0
06/11/2024 2,780.00p 2,830.50p 2,728.00p 2,771.50p 0
05/11/2024 2,780.00p 2,810.00p 2,733.50p 2,767.00p 0
04/11/2024 2,780.00p 2,771.50p 2,758.00p 2,764.00p 0
01/11/2024 2,780.00p 2,819.50p 2,735.00p 2,768.00p 0
31/10/2024 2,780.00p 2,816.50p 2,737.00p 2,773.00p 0
30/10/2024 2,780.00p 2,830.00p 2,750.00p 2,776.00p 0
29/10/2024 2,780.00p 2,821.00p 2,730.00p 2,776.00p 0
28/10/2024 2,780.00p 2,822.00p 2,742.00p 2,777.50p 0
25/10/2024 2,780.00p 2,813.50p 2,741.00p 2,774.00p 0
24/10/2024 2,780.00p 2,819.50p 2,741.00p 2,769.50p 0
23/10/2024 2,780.00p 2,818.50p 2,734.50p 2,769.50p 0
22/10/2024 2,780.00p 2,823.00p 2,736.50p 2,776.00p 0
21/10/2024 2,780.00p 2,833.00p 2,746.50p 2,780.00p 0
18/10/2024 2,780.00p 2,832.50p 2,744.50p 2,792.50p 0
17/10/2024 2,780.00p 2,835.00p 2,748.50p 2,785.00p 0
16/10/2024 2,780.00p 2,826.00p 2,747.50p 2,789.50p 0
15/10/2024 2,780.00p 2,819.50p 2,734.00p 2,779.00p 0
14/10/2024 2,780.00p 2,818.50p 2,731.50p 2,769.50p 0
11/10/2024 2,762.00p 2,820.00p 2,727.50p 2,780.00p 0
10/10/2024 2,762.00p 2,819.00p 2,731.50p 2,774.00p 0
09/10/2024 2,762.00p 2,823.00p 2,737.00p 2,779.50p 0
08/10/2024 2,762.00p 2,819.50p 2,739.00p 2,776.50p 0
07/10/2024 2,762.00p 2,821.50p 2,743.00p 2,774.00p 0
04/10/2024 2,762.00p 2,826.50p 2,747.00p 2,782.00p 0
03/10/2024 2,762.00p 2,832.50p 2,746.00p 2,790.00p 0
02/10/2024 2,762.00p 2,836.00p 2,756.00p 2,792.00p 0
01/10/2024 2,762.00p 2,845.50p 2,752.00p 2,794.50p 0
30/09/2024 2,762.00p 2,844.00p 2,751.00p 2,798.50p 0
27/09/2024 2,762.00p 2,847.50p 2,751.50p 2,800.50p 0
26/09/2024 2,762.00p 2,840.50p 2,752.50p 2,791.50p 0
25/09/2024 2,762.00p 2,838.50p 2,750.00p 2,792.50p 0
24/09/2024 2,762.00p 2,839.50p 2,761.00p 2,794.50p 0
23/09/2024 2,762.00p 2,838.00p 2,754.00p 2,791.50p 0
20/09/2024 2,762.00p 2,833.00p 2,755.00p 2,788.00p 0
19/09/2024 2,762.00p 2,842.50p 2,760.50p 2,798.00p 0
18/09/2024 2,762.00p 2,836.00p 2,725.00p 2,786.50p 0
17/09/2024 2,762.00p 2,834.00p 2,751.50p 2,788.00p 0
16/09/2024 2,762.00p 2,842.00p 2,746.00p 2,781.00p 0
13/09/2024 2,762.00p 2,819.50p 2,739.00p 2,764.00p 0
12/09/2024 2,762.00p 2,806.50p 2,718.00p 2,758.00p 0
11/09/2024 2,762.00p 2,805.50p 2,725.50p 2,764.00p 0
10/09/2024 2,762.00p 2,804.50p 2,703.50p 2,764.00p 0
09/09/2024 2,762.00p 2,806.00p 2,701.50p 2,764.50p 0
06/09/2024 2,762.00p 2,806.00p 2,696.50p 2,758.00p 0
05/09/2024 2,762.00p 2,796.50p 2,715.50p 2,755.00p 0
04/09/2024 2,762.00p 2,762.00p 2,752.00p 2,758.00p 280
03/09/2024 2,695.00p 2,790.00p 2,704.50p 2,741.50p 0
02/09/2024 2,695.00p 2,789.00p 2,710.50p 2,749.00p 0
30/08/2024 2,695.00p 2,814.50p 2,716.00p 2,749.00p 0
29/08/2024 2,695.00p 2,766.50p 2,749.50p 2,752.50p 0
28/08/2024 2,695.00p 2,799.00p 2,710.50p 2,752.50p 0
27/08/2024 2,695.00p 2,791.00p 2,709.50p 2,749.50p 0
26/08/2024 2,695.00p 2,785.50p 2,707.00p 2,736.50p 0
23/08/2024 2,695.00p 2,785.50p 2,707.00p 2,736.50p 0
22/08/2024 2,695.00p 2,785.50p 2,707.00p 2,736.50p 0
21/08/2024 2,695.00p 2,782.50p 2,733.00p 2,739.00p 0
20/08/2024 2,695.00p 2,773.00p 2,704.00p 2,733.00p 0
19/08/2024 2,695.00p 2,772.50p 2,696.50p 2,731.00p 0
16/08/2024 2,695.00p 2,762.50p 2,685.00p 2,722.00p 0
15/08/2024 2,695.00p 2,765.00p 2,716.00p 2,717.00p 0
14/08/2024 2,695.00p 2,760.50p 2,674.00p 2,718.50p 0
13/08/2024 2,695.00p 2,754.00p 2,668.50p 2,711.50p 0
12/08/2024 2,695.00p 2,749.00p 2,672.50p 2,702.50p 0
09/08/2024 2,695.00p 2,753.50p 2,665.50p 2,696.00p 0
08/08/2024 2,695.00p 2,751.00p 2,672.00p 2,708.00p 0
07/08/2024 2,695.00p 2,755.00p 2,657.50p 2,705.00p 0
06/08/2024 2,657.00p 2,749.50p 2,633.50p 2,695.00p 0
05/08/2024 2,657.00p 2,792.50p 2,620.50p 2,688.00p 0
02/08/2024 2,657.00p 2,770.00p 2,678.50p 2,711.00p 0
01/08/2024 2,657.00p 2,739.50p 2,720.00p 2,723.00p 0
31/07/2024 2,657.00p 2,772.00p 2,688.50p 2,721.50p 0
30/07/2024 2,657.00p 2,834.00p 2,610.00p 2,710.00p 0
29/07/2024 2,657.00p 2,762.00p 2,679.50p 2,710.50p 0
26/07/2024 2,657.00p 2,768.00p 2,676.50p 2,712.50p 0
25/07/2024 2,657.00p 2,760.00p 2,676.00p 2,712.50p 0
24/07/2024 2,657.00p 2,757.50p 2,663.00p 2,710.00p 0
23/07/2024 2,657.00p 2,712.50p 2,701.50p 2,709.00p 0
22/07/2024 2,657.00p 2,748.50p 2,670.00p 2,704.00p 0
19/07/2024 2,657.00p 2,710.50p 2,697.50p 2,701.00p 0
18/07/2024 2,657.00p 2,832.50p 2,557.50p 2,708.00p 0
17/07/2024 2,657.00p 2,757.00p 2,671.00p 2,703.50p 0
16/07/2024 2,657.00p 2,755.00p 2,670.00p 2,712.50p 0
15/07/2024 2,657.00p 2,754.00p 2,677.00p 2,710.00p 0
12/07/2024 2,657.00p 2,744.00p 2,666.50p 2,710.00p 0
11/07/2024 2,657.00p 2,737.00p 2,645.50p 2,695.00p 0
10/07/2024 2,657.00p 2,727.50p 2,636.00p 2,679.50p 0
09/07/2024 2,657.00p 2,729.00p 2,637.50p 2,673.00p 0
08/07/2024 2,657.00p 2,723.50p 2,638.50p 2,670.00p 0
05/07/2024 2,657.00p 2,717.00p 2,634.00p 2,669.50p 0
04/07/2024 2,657.00p 2,713.50p 2,631.50p 2,662.50p 0
03/07/2024 2,657.00p 2,706.00p 2,623.00p 2,659.00p 0
02/07/2024 2,657.00p 2,705.00p 2,615.50p 2,654.50p 0
01/07/2024 2,657.00p 2,653.50p 2,649.34p 2,653.50p 376
28/06/2024 2,657.00p 2,701.00p 2,628.50p 2,666.00p 0
27/06/2024 2,657.00p 2,712.50p 2,630.00p 2,661.50p 0
26/06/2024 2,657.00p 2,714.00p 2,627.00p 2,660.50p 0
25/06/2024 2,657.00p 2,713.50p 2,620.00p 2,663.00p 0
24/06/2024 2,657.00p 2,714.00p 2,617.00p 2,667.50p 0
21/06/2024 2,657.00p 2,711.00p 2,629.00p 2,661.50p 0
20/06/2024 2,657.00p 2,707.50p 2,627.00p 2,658.00p 0
19/06/2024 2,657.00p 2,699.50p 2,632.00p 2,663.50p 0
18/06/2024 2,657.00p 2,713.50p 2,622.00p 2,667.00p 0
17/06/2024 2,657.00p 2,701.00p 2,626.50p 2,660.00p 0
14/06/2024 2,657.00p 2,725.50p 2,581.50p 2,659.50p 0
13/06/2024 2,657.00p 2,727.50p 2,577.00p 2,666.00p 0
12/06/2024 2,657.00p 2,736.00p 2,644.00p 2,674.00p 0
11/06/2024 2,657.00p 2,717.00p 2,618.50p 2,659.50p 0
10/06/2024 2,657.00p 2,708.50p 2,624.50p 2,658.00p 0
07/06/2024 2,657.00p 2,731.00p 2,636.50p 2,661.00p 0
06/06/2024 2,657.00p 2,735.50p 2,636.50p 2,670.50p 0
05/06/2024 2,657.00p 2,677.00p 2,662.50p 2,671.50p 0
04/06/2024 2,657.00p 2,677.50p 2,656.00p 2,666.50p 0
03/06/2024 2,657.00p 2,667.00p 2,658.00p 2,665.50p 0
31/05/2024 2,657.00p 2,659.00p 2,642.00p 2,654.50p 0
30/05/2024 2,657.00p 2,653.50p 2,636.50p 2,649.00p 0
29/05/2024 2,657.00p 2,661.00p 2,641.50p 2,644.00p 0
28/05/2024 2,657.00p 2,658.50p 2,657.00p 2,658.50p 225
27/05/2024 2,638.00p 2,659.50p 2,644.50p 2,658.50p 0
24/05/2024 2,638.00p 2,659.50p 2,644.50p 2,658.50p 0
23/05/2024 2,638.00p 2,677.50p 2,654.50p 2,654.50p 0
22/05/2024 2,638.00p 2,677.00p 2,665.00p 2,668.00p 0
21/05/2024 2,638.00p 2,679.00p 2,671.50p 2,677.00p 0
20/05/2024 2,638.00p 2,689.00p 2,675.00p 2,678.50p 0
17/05/2024 2,638.00p 2,686.50p 2,676.50p 2,678.50p 0
16/05/2024 2,638.00p 2,707.50p 2,674.50p 2,686.50p 0
15/05/2024 2,638.00p 2,699.50p 2,667.50p 2,683.50p 0
14/05/2024 2,638.00p 2,678.50p 2,652.50p 2,667.50p 0
13/05/2024 2,638.00p 2,671.50p 2,664.50p 2,667.50p 0