Invesco Markets III Invesco US HY Fall Angel UCITS ETF
(FAHY)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
1,584.00p
|
1,610.25p
|
1,605.50p
|
1,610.25p
|
1
|
|
15/05/2025
|
1,584.00p
|
1,603.50p
|
1,602.01p
|
1,602.75p
|
230
|
|
14/05/2025
|
1,584.00p
|
1,602.50p
|
1,600.50p
|
1,600.50p
|
2
|
|
13/05/2025
|
1,584.00p
|
1,612.00p
|
1,603.50p
|
1,603.50p
|
4
|
|
12/05/2025
|
1,584.00p
|
1,614.00p
|
1,608.25p
|
1,608.25p
|
10
|
|
09/05/2025
|
1,584.00p
|
1,584.00p
|
1,578.50p
|
1,582.25p
|
107
|
|
08/05/2025
|
1,583.50p
|
1,607.00p
|
1,569.25p
|
1,584.00p
|
0
|
|
07/05/2025
|
1,583.50p
|
1,583.50p
|
1,579.25p
|
1,579.25p
|
29
|
|
06/05/2025
|
1,574.50p
|
1,574.50p
|
1,565.50p
|
1,571.50p
|
994
|
|
05/05/2025
|
1,566.00p
|
1,585.50p
|
1,583.00p
|
1,583.00p
|
1
|
|
02/05/2025
|
1,566.00p
|
1,585.50p
|
1,583.00p
|
1,583.00p
|
1
|
|
01/05/2025
|
1,566.00p
|
1,590.50p
|
1,581.50p
|
1,589.00p
|
5
|
|
30/04/2025
|
1,566.00p
|
1,584.50p
|
1,575.50p
|
1,582.25p
|
913
|
|
29/04/2025
|
1,566.00p
|
1,631.50p
|
1,500.00p
|
1,573.75p
|
0
|
|
28/04/2025
|
1,566.00p
|
1,580.50p
|
1,572.50p
|
1,572.50p
|
64
|
|
25/04/2025
|
1,566.00p
|
1,585.50p
|
1,580.75p
|
1,580.75p
|
2
|
|
24/04/2025
|
1,566.00p
|
1,581.00p
|
1,573.75p
|
1,573.75p
|
2
|
|
23/04/2025
|
1,566.00p
|
1,584.00p
|
1,570.75p
|
1,570.75p
|
34
|
|
22/04/2025
|
1,566.00p
|
1,557.50p
|
1,551.25p
|
1,551.25p
|
375
|
|
21/04/2025
|
1,566.00p
|
1,576.00p
|
1,567.50p
|
1,567.50p
|
3
|
|
18/04/2025
|
1,566.00p
|
1,576.00p
|
1,567.50p
|
1,567.50p
|
3
|
|
17/04/2025
|
1,566.00p
|
1,576.00p
|
1,567.50p
|
1,567.50p
|
3
|
|
16/04/2025
|
1,566.00p
|
1,567.25p
|
1,566.00p
|
1,567.25p
|
1
|
|
15/04/2025
|
1,568.00p
|
1,568.50p
|
1,562.75p
|
1,562.75p
|
131
|
|
14/04/2025
|
1,568.00p
|
1,575.50p
|
1,561.25p
|
1,561.25p
|
201
|
|
11/04/2025
|
1,588.50p
|
1,564.50p
|
1,564.00p
|
1,564.00p
|
7
|
|
10/04/2025
|
1,588.50p
|
1,609.59p
|
1,579.25p
|
1,579.25p
|
423
|
|
09/04/2025
|
1,652.00p
|
1,599.00p
|
1,584.75p
|
1,584.75p
|
83
|
|
08/04/2025
|
1,652.00p
|
1,628.00p
|
1,591.34p
|
1,613.75p
|
156
|
|
07/04/2025
|
1,652.00p
|
1,615.50p
|
1,536.00p
|
1,606.25p
|
692
|
|
04/04/2025
|
1,652.00p
|
1,608.25p
|
1,565.92p
|
1,608.25p
|
637
|
|
03/04/2025
|
1,652.00p
|
1,610.95p
|
1,608.25p
|
1,608.25p
|
58
|
|
02/04/2025
|
1,652.00p
|
1,656.00p
|
1,646.50p
|
1,646.50p
|
208
|
|
01/04/2025
|
1,652.00p
|
1,652.00p
|
1,650.00p
|
1,650.00p
|
1
|
|
28/03/2025
|
1,656.50p
|
1,642.38p
|
1,640.00p
|
1,640.00p
|
268
|
|
27/03/2025
|
1,656.50p
|
1,648.00p
|
1,645.25p
|
1,645.25p
|
297
|
|
26/03/2025
|
1,656.50p
|
1,663.00p
|
1,648.00p
|
1,652.75p
|
0
|
|
25/03/2025
|
1,656.50p
|
1,648.25p
|
1,645.53p
|
1,648.25p
|
289
|
|
24/03/2025
|
1,656.50p
|
1,671.00p
|
1,630.00p
|
1,656.25p
|
0
|
|
21/03/2025
|
1,656.50p
|
1,657.00p
|
1,652.00p
|
1,652.00p
|
110
|
|
20/03/2025
|
1,641.00p
|
1,654.25p
|
1,643.25p
|
1,646.00p
|
0
|
|
19/03/2025
|
1,641.00p
|
1,644.25p
|
1,641.00p
|
1,644.25p
|
200
|
|
18/03/2025
|
1,680.00p
|
1,642.50p
|
1,635.50p
|
1,637.25p
|
0
|
|
17/03/2025
|
1,680.00p
|
1,650.00p
|
1,636.75p
|
1,638.00p
|
0
|
|
14/03/2025
|
1,680.00p
|
1,650.00p
|
1,644.50p
|
1,650.00p
|
516
|
|
13/03/2025
|
1,680.00p
|
1,667.25p
|
1,635.25p
|
1,635.25p
|
0
|
|
12/03/2025
|
1,680.00p
|
1,692.50p
|
1,659.00p
|
1,667.00p
|
0
|
|
11/03/2025
|
1,680.00p
|
1,682.21p
|
1,677.25p
|
1,677.25p
|
200
|
|
10/03/2025
|
1,680.00p
|
1,683.00p
|
1,680.00p
|
1,683.00p
|
210
|
|
07/03/2025
|
1,676.00p
|
1,684.00p
|
1,669.00p
|
1,679.25p
|
798
|
|
06/03/2025
|
1,674.50p
|
1,676.25p
|
1,674.50p
|
1,676.25p
|
100
|
|
05/03/2025
|
1,686.50p
|
1,686.50p
|
1,681.25p
|
1,681.25p
|
100
|
|
04/03/2025
|
1,696.50p
|
1,699.50p
|
1,696.50p
|
1,699.50p
|
432
|
|
03/03/2025
|
1,713.00p
|
1,713.00p
|
1,707.25p
|
1,707.25p
|
1
|
|
28/02/2025
|
1,712.00p
|
1,741.25p
|
1,698.50p
|
1,721.75p
|
0
|
|
27/02/2025
|
1,712.00p
|
1,720.81p
|
1,718.00p
|
1,718.00p
|
289
|
|
26/02/2025
|
1,712.00p
|
1,713.50p
|
1,706.00p
|
1,707.50p
|
0
|
|
25/02/2025
|
1,712.00p
|
1,712.25p
|
1,704.00p
|
1,707.25p
|
0
|
|
24/02/2025
|
1,712.00p
|
1,711.61p
|
1,710.00p
|
1,710.00p
|
291
|
|
21/02/2025
|
1,712.00p
|
1,721.75p
|
1,690.25p
|
1,707.50p
|
0
|
|
20/02/2025
|
1,712.00p
|
1,712.00p
|
1,708.00p
|
1,709.00p
|
247
|
|
19/02/2025
|
1,714.00p
|
1,714.00p
|
1,710.50p
|
1,710.50p
|
254
|
|
18/02/2025
|
1,738.50p
|
1,715.75p
|
1,707.25p
|
1,708.75p
|
0
|
|
17/02/2025
|
1,738.50p
|
1,716.00p
|
1,710.25p
|
1,710.75p
|
0
|
|
14/02/2025
|
1,738.50p
|
1,717.50p
|
1,686.75p
|
1,710.25p
|
0
|
|
13/02/2025
|
1,738.50p
|
1,736.00p
|
1,699.25p
|
1,724.50p
|
0
|
|
12/02/2025
|
1,738.50p
|
1,747.75p
|
1,708.75p
|
1,724.50p
|
0
|
|
11/02/2025
|
1,738.50p
|
1,740.00p
|
1,725.25p
|
1,726.75p
|
0
|
|
10/02/2025
|
1,738.50p
|
1,739.00p
|
1,735.75p
|
1,735.75p
|
86
|
|
07/02/2025
|
1,738.50p
|
1,753.25p
|
1,712.25p
|
1,732.00p
|
0
|
|
06/02/2025
|
1,738.50p
|
1,738.50p
|
1,732.75p
|
1,732.75p
|
61
|
|
05/02/2025
|
1,738.00p
|
1,723.50p
|
1,709.50p
|
1,720.50p
|
0
|
|
04/02/2025
|
1,738.00p
|
1,725.00p
|
1,720.00p
|
1,727.00p
|
2
|
|
03/02/2025
|
1,738.00p
|
1,735.58p
|
1,727.00p
|
1,727.00p
|
322
|
|
31/01/2025
|
1,738.00p
|
1,738.50p
|
1,730.00p
|
1,730.00p
|
116
|
|
30/01/2025
|
1,720.50p
|
1,746.25p
|
1,703.50p
|
1,723.50p
|
0
|
|
29/01/2025
|
1,720.50p
|
1,732.75p
|
1,722.50p
|
1,727.25p
|
0
|
|
28/01/2025
|
1,720.50p
|
1,733.25p
|
1,718.00p
|
1,726.25p
|
0
|
|
27/01/2025
|
1,720.50p
|
1,722.75p
|
1,707.75p
|
1,718.00p
|
0
|
|
24/01/2025
|
1,720.50p
|
1,721.50p
|
1,715.75p
|
1,715.75p
|
862
|
|
23/01/2025
|
1,741.00p
|
1,741.00p
|
1,736.25p
|
1,736.25p
|
100
|
|
22/01/2025
|
1,739.00p
|
1,739.50p
|
1,736.00p
|
1,736.25p
|
913
|
|
21/01/2025
|
1,754.00p
|
1,764.25p
|
1,739.25p
|
1,740.50p
|
0
|
|
20/01/2025
|
1,754.00p
|
1,754.00p
|
1,739.25p
|
1,739.25p
|
59
|
|
17/01/2025
|
1,744.00p
|
1,757.25p
|
1,743.25p
|
1,751.25p
|
0
|
|
16/01/2025
|
1,744.00p
|
1,767.25p
|
1,723.75p
|
1,735.00p
|
0
|
|
15/01/2025
|
1,744.00p
|
1,753.25p
|
1,724.00p
|
1,735.00p
|
0
|
|
14/01/2025
|
1,744.00p
|
1,757.00p
|
1,713.75p
|
1,731.00p
|
0
|
|
13/01/2025
|
1,744.00p
|
1,744.88p
|
1,736.50p
|
1,736.50p
|
2,386
|
|
10/01/2025
|
1,711.50p
|
1,732.75p
|
1,728.82p
|
1,732.75p
|
86
|
|
09/01/2025
|
1,711.50p
|
1,731.62p
|
1,728.00p
|
1,728.00p
|
72
|
|
08/01/2025
|
1,711.50p
|
1,722.00p
|
1,701.75p
|
1,718.25p
|
0
|
|
07/01/2025
|
1,711.50p
|
1,706.75p
|
1,680.00p
|
1,701.75p
|
0
|
|
06/01/2025
|
1,711.50p
|
1,711.50p
|
1,702.25p
|
1,702.25p
|
100
|
|
03/01/2025
|
1,716.50p
|
1,720.50p
|
1,713.25p
|
1,714.75p
|
0
|
|
02/01/2025
|
1,716.50p
|
1,719.25p
|
1,716.50p
|
1,719.25p
|
10
|
|
01/01/2025
|
1,695.00p
|
1,698.25p
|
1,692.50p
|
1,697.00p
|
0
|
|
31/12/2024
|
1,695.00p
|
1,698.25p
|
1,692.50p
|
1,697.00p
|
0
|
|
30/12/2024
|
1,695.00p
|
1,695.50p
|
1,678.00p
|
1,694.25p
|
0
|
|
27/12/2024
|
1,695.00p
|
1,701.64p
|
1,689.50p
|
1,689.50p
|
274
|
|
26/12/2024
|
1,695.00p
|
1,695.00p
|
1,688.50p
|
1,688.50p
|
147
|
|
25/12/2024
|
1,695.00p
|
1,695.00p
|
1,688.50p
|
1,688.50p
|
147
|
|
24/12/2024
|
1,695.00p
|
1,695.00p
|
1,688.50p
|
1,688.50p
|
147
|
|
23/12/2024
|
1,695.00p
|
1,695.00p
|
1,689.50p
|
1,693.75p
|
101
|
|
20/12/2024
|
1,687.00p
|
1,694.75p
|
1,679.75p
|
1,692.00p
|
0
|
|
19/12/2024
|
1,687.00p
|
1,694.25p
|
1,675.00p
|
1,687.25p
|
0
|
|
18/12/2024
|
1,687.00p
|
1,688.45p
|
1,683.50p
|
1,683.50p
|
135
|
|
17/12/2024
|
1,687.00p
|
1,684.75p
|
1,681.00p
|
1,684.75p
|
205
|
|
16/12/2024
|
1,687.00p
|
1,699.25p
|
1,688.50p
|
1,688.50p
|
411
|
|
13/12/2024
|
1,687.00p
|
1,697.38p
|
1,695.00p
|
1,695.00p
|
530
|
|
12/12/2024
|
1,687.00p
|
1,691.00p
|
1,686.49p
|
1,691.00p
|
170
|
|
11/12/2024
|
1,713.50p
|
1,723.97p
|
1,718.25p
|
1,718.25p
|
86
|
|
10/12/2024
|
1,713.50p
|
1,734.75p
|
1,691.00p
|
1,712.50p
|
0
|
|
09/12/2024
|
1,713.50p
|
1,717.72p
|
1,709.50p
|
1,709.50p
|
380
|
|
06/12/2024
|
1,713.50p
|
1,740.25p
|
1,690.25p
|
1,717.75p
|
0
|
|
05/12/2024
|
1,713.50p
|
1,724.14p
|
1,701.50p
|
1,716.25p
|
640
|
|
04/12/2024
|
1,726.00p
|
1,742.00p
|
1,707.50p
|
1,719.50p
|
0
|
|
03/12/2024
|
1,726.00p
|
1,726.00p
|
1,725.25p
|
1,725.25p
|
579
|
|
02/12/2024
|
1,720.00p
|
1,726.00p
|
1,716.97p
|
1,726.00p
|
1,170
|
|
29/11/2024
|
1,720.00p
|
1,720.00p
|
1,717.50p
|
1,719.75p
|
300
|
|
28/11/2024
|
1,728.50p
|
1,743.75p
|
1,710.50p
|
1,719.75p
|
0
|
|
27/11/2024
|
1,728.50p
|
1,728.50p
|
1,717.25p
|
1,717.25p
|
120
|
|
26/11/2024
|
1,730.00p
|
1,734.75p
|
1,727.00p
|
1,734.75p
|
299
|
|
25/11/2024
|
1,727.50p
|
1,752.50p
|
1,710.50p
|
1,732.75p
|
0
|
|
22/11/2024
|
1,727.50p
|
1,732.00p
|
1,727.50p
|
1,724.50p
|
60
|
|
21/11/2024
|
1,721.50p
|
1,724.50p
|
1,717.47p
|
1,724.50p
|
115
|
|
20/11/2024
|
1,721.50p
|
1,720.25p
|
1,720.24p
|
1,720.25p
|
135
|
|
19/11/2024
|
1,721.50p
|
1,721.50p
|
1,714.75p
|
1,714.75p
|
110
|
|
18/11/2024
|
1,716.50p
|
1,746.25p
|
1,702.00p
|
1,720.25p
|
0
|