Market data

Select a section

Invesco Markets II IVZ Ftse A Shr ESG Climate Ucits ETF Acc

(FASA)
Sector: n/a
5,764.50p
-34.50p -0.59
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 5,783.00p 5,799.00p 5,780.00p 5,799.00p 1,394
23/06/2025 5,777.00p 5,777.00p 5,764.00p 5,777.00p 1,191
20/06/2025 5,788.00p 5,788.00p 5,784.00p 5,784.00p 135
19/06/2025 5,815.00p 5,815.00p 5,798.00p 5,798.00p 117
18/06/2025 5,855.00p 5,838.00p 5,837.11p 5,838.00p 2,735
17/06/2025 5,855.00p 5,838.62p 5,836.50p 5,836.50p 399
16/06/2025 5,855.00p 5,894.50p 5,789.00p 5,864.00p 0
13/06/2025 5,855.00p 5,855.00p 5,842.50p 5,842.50p 301
12/06/2025 5,814.00p 5,978.50p 5,805.50p 5,889.50p 0
11/06/2025 5,814.00p 5,869.00p 5,853.96p 5,859.50p 497
10/06/2025 5,814.00p 5,866.50p 5,762.50p 5,859.50p 0
09/06/2025 5,814.00p 5,832.50p 5,825.29p 5,832.50p 204
06/06/2025 5,814.00p 5,909.50p 5,722.50p 5,835.00p 0
05/06/2025 5,814.00p 5,827.79p 5,805.40p 5,824.00p 1,215
04/06/2025 5,814.00p 5,841.50p 5,741.50p 5,828.50p 0
03/06/2025 5,814.00p 5,817.50p 5,807.50p 5,817.50p 233
02/06/2025 5,805.00p 5,838.50p 5,813.88p 5,838.50p 719
30/05/2025 5,805.00p 5,845.00p 5,742.50p 5,825.50p 0
29/05/2025 5,805.00p 5,804.50p 5,788.12p 5,804.50p 694
28/05/2025 5,805.00p 5,843.36p 5,796.50p 5,796.50p 2,024
27/05/2025 5,838.00p 5,857.00p 5,838.00p 5,846.00p 1,423
26/05/2025 5,765.00p 5,799.50p 5,765.00p 5,799.50p 4,102
23/05/2025 5,765.00p 5,799.50p 5,765.00p 5,799.50p 4,102
22/05/2025 5,859.00p 5,831.00p 5,821.12p 5,831.00p 1,012
21/05/2025 5,859.00p 5,859.00p 5,836.14p 5,858.50p 763
20/05/2025 5,696.00p 5,856.00p 5,827.47p 5,856.00p 1,000
19/05/2025 5,696.00p 5,795.00p 5,717.50p 5,787.50p 0
16/05/2025 5,696.00p 5,796.00p 5,711.50p 5,789.00p 0
15/05/2025 5,696.00p 5,753.00p 5,706.11p 5,753.00p 95
14/05/2025 5,696.00p 5,732.00p 5,634.50p 5,707.00p 0
13/05/2025 5,696.00p 5,708.00p 5,695.00p 5,708.00p 2,264
12/05/2025 5,689.00p 5,738.00p 5,699.00p 5,699.00p 8
09/05/2025 5,689.00p 5,692.00p 5,609.50p 5,681.00p 279
08/05/2025 5,559.00p 5,783.50p 5,577.00p 5,657.50p 0
07/05/2025 5,559.00p 5,687.50p 5,584.00p 5,656.50p 0
06/05/2025 5,559.00p 5,686.02p 5,684.50p 5,684.50p 200
05/05/2025 5,559.00p 5,757.50p 5,593.00p 5,691.50p 0
02/05/2025 5,559.00p 5,757.50p 5,593.00p 5,691.50p 0
01/05/2025 5,559.00p 5,712.00p 5,549.50p 5,642.00p 0
30/04/2025 5,559.00p 5,718.00p 5,547.50p 5,619.50p 0
29/04/2025 5,559.00p 5,670.00p 5,510.50p 5,601.50p 0
28/04/2025 5,559.00p 5,582.50p 5,490.50p 5,566.50p 0
25/04/2025 5,559.00p 5,562.00p 5,541.50p 5,541.50p 1,417
24/04/2025 5,549.00p 5,549.00p 5,536.00p 5,546.50p 4,668
23/04/2025 5,544.00p 5,576.00p 5,543.00p 5,576.00p 2,524
22/04/2025 5,431.00p 5,495.50p 5,477.67p 5,495.50p 18
21/04/2025 5,431.00p 5,456.50p 5,431.00p 5,456.50p 4,600
18/04/2025 5,431.00p 5,456.50p 5,431.00p 5,456.50p 4,600
17/04/2025 5,431.00p 5,456.50p 5,431.00p 5,456.50p 4,600
16/04/2025 5,396.00p 5,448.00p 5,396.00p 5,448.00p 753
15/04/2025 5,402.00p 5,433.00p 5,402.00p 5,433.00p 2,550
14/04/2025 5,315.00p 5,343.00p 5,315.00p 5,343.00p 260
11/04/2025 5,210.00p 5,262.00p 5,178.00p 5,233.00p 17,910
10/04/2025 5,082.00p 5,441.00p 5,014.25p 5,207.00p 0
09/04/2025 5,082.00p 5,082.00p 5,007.92p 5,014.25p 270
08/04/2025 5,062.00p 5,215.60p 5,094.22p 5,160.00p 1,320
07/04/2025 5,062.00p 5,091.20p 5,062.00p 5,062.00p 55
04/04/2025 5,326.00p 5,413.00p 5,308.00p 5,308.00p 948
03/04/2025 5,603.00p 5,625.00p 5,444.50p 5,512.50p 0
02/04/2025 5,603.00p 5,603.00p 5,601.00p 5,601.00p 3,679
01/04/2025 5,606.00p 5,615.00p 5,606.00p 5,610.50p 557
31/03/2025 5,572.00p 5,582.00p 5,572.00p 5,581.00p 1,430
28/03/2025 5,618.00p 5,633.50p 5,618.00p 5,633.50p 3,076
27/03/2025 5,573.00p 5,672.00p 5,518.00p 5,626.00p 0
26/03/2025 5,573.00p 5,640.50p 5,544.00p 5,628.00p 0
25/03/2025 5,573.00p 5,618.50p 5,573.00p 5,618.50p 2,368
24/03/2025 5,616.00p 5,610.50p 5,604.93p 5,610.50p 588
21/03/2025 5,616.00p 5,618.31p 5,533.00p 5,610.00p 6,599
20/03/2025 5,638.00p 5,647.00p 5,624.95p 5,647.00p 2,871
19/03/2025 5,567.00p 5,636.00p 5,620.16p 5,636.00p 340
18/03/2025 5,567.00p 5,633.02p 5,629.29p 5,631.00p 1,750
17/03/2025 5,567.00p 5,611.00p 5,567.00p 5,611.00p 1,035
14/03/2025 5,532.00p 5,580.00p 5,546.32p 5,580.00p 509
13/03/2025 5,532.00p 5,623.00p 5,461.00p 5,536.50p 0
12/03/2025 5,532.00p 5,563.00p 5,532.00p 5,536.00p 1,541
11/03/2025 5,560.00p 5,560.00p 5,515.50p 5,515.50p 240
10/03/2025 5,628.00p 5,628.00p 5,605.50p 5,605.50p 74
07/03/2025 5,677.00p 5,639.50p 5,602.02p 5,639.50p 448
06/03/2025 5,677.00p 5,711.50p 5,560.00p 5,637.00p 0
05/03/2025 5,677.00p 5,677.00p 5,580.00p 5,658.50p 1,092
04/03/2025 5,686.00p 5,686.00p 5,646.00p 5,646.00p 2
03/03/2025 5,654.00p 5,745.50p 5,635.00p 5,720.50p 0
28/02/2025 5,654.00p 5,704.50p 5,610.00p 5,692.50p 0
27/02/2025 5,654.00p 5,659.29p 5,653.40p 5,659.00p 4,539
26/02/2025 5,669.00p 5,684.00p 5,669.00p 5,684.00p 3,339
25/02/2025 5,642.00p 5,662.50p 5,588.50p 5,629.00p 0
24/02/2025 5,642.00p 5,645.50p 5,552.00p 5,624.00p 0
21/02/2025 5,642.00p 5,641.50p 5,553.50p 5,629.00p 0
20/02/2025 5,642.00p 5,710.00p 5,529.00p 5,604.50p 0
19/02/2025 5,642.00p 5,634.96p 5,600.99p 5,606.00p 4,439
18/02/2025 5,642.00p 5,649.50p 5,641.16p 5,649.50p 884
17/02/2025 5,642.00p 5,649.00p 5,644.46p 5,649.00p 662
14/02/2025 5,642.00p 5,642.00p 5,626.50p 5,626.50p 339
13/02/2025 5,652.00p 5,739.50p 5,569.00p 5,651.50p 0
12/02/2025 5,652.00p 5,673.95p 5,673.00p 5,673.00p 17,979
11/02/2025 5,652.00p 5,656.50p 5,645.79p 5,656.50p 69,763
10/02/2025 5,598.00p 5,662.50p 5,637.16p 5,662.50p 4,549
07/02/2025 5,598.00p 5,708.50p 5,537.50p 5,616.00p 0
06/02/2025 5,598.00p 5,661.00p 5,598.00p 5,591.00p 45
05/02/2025 5,558.00p 5,591.00p 5,555.83p 5,591.00p 581
04/02/2025 5,558.00p 5,657.50p 5,491.00p 5,569.00p 0
03/02/2025 5,558.00p 5,569.00p 5,558.00p 5,569.00p 304
31/01/2025 5,552.00p 5,660.50p 5,566.50p 5,634.00p 0
30/01/2025 5,552.00p 5,692.00p 5,509.00p 5,634.00p 0
29/01/2025 5,552.00p 5,583.32p 5,576.00p 5,576.00p 219
28/01/2025 5,552.00p 5,555.19p 5,547.50p 5,547.50p 932
27/01/2025 5,531.00p 5,530.00p 5,435.00p 5,510.00p 0
24/01/2025 5,531.00p 5,531.00p 5,505.00p 5,505.00p 11
23/01/2025 5,492.00p 5,608.50p 5,464.00p 5,541.00p 0
22/01/2025 5,492.00p 5,556.50p 5,445.50p 5,518.00p 0
21/01/2025 5,492.00p 5,530.00p 5,453.00p 5,524.50p 0
20/01/2025 5,492.00p 5,498.50p 5,492.00p 5,498.50p 1,497
17/01/2025 5,469.00p 5,495.91p 5,469.00p 5,488.00p 1,123
16/01/2025 5,389.00p 5,411.00p 5,389.00p 5,356.00p 39
15/01/2025 5,288.00p 5,394.00p 5,257.50p 5,356.00p 0
14/01/2025 5,288.00p 5,306.50p 5,187.00p 5,257.50p 0
13/01/2025 5,288.00p 5,288.00p 5,283.00p 5,283.00p 2
10/01/2025 5,225.00p 5,407.50p 5,220.00p 5,293.50p 0
09/01/2025 5,225.00p 5,436.50p 5,286.00p 5,363.50p 0
08/01/2025 5,225.00p 5,380.00p 5,258.50p 5,326.50p 0
07/01/2025 5,225.00p 5,355.50p 5,348.00p 5,355.50p 7
06/01/2025 5,225.00p 5,371.00p 5,295.50p 5,362.00p 0
03/01/2025 5,225.00p 5,390.50p 5,265.50p 5,338.00p 0
02/01/2025 5,225.00p 5,437.00p 5,292.00p 5,371.00p 0
01/01/2025 5,225.00p 5,362.50p 5,223.50p 5,328.50p 0
31/12/2024 5,225.00p 5,362.50p 5,223.50p 5,328.50p 0
30/12/2024 5,225.00p 5,321.00p 5,302.00p 5,302.00p 18
27/12/2024 5,225.00p 5,392.50p 5,251.50p 5,315.00p 0
26/12/2024 5,225.00p 5,379.00p 5,246.00p 5,325.00p 0
25/12/2024 5,225.00p 5,379.00p 5,246.00p 5,325.00p 0

Market data

Select a section