Market data

Select a section

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

(FASA)
Sector: n/a
6,079.00p
-40.00p -0.65
Last updated: 16:58:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 6,145.00p 6,145.00p 6,069.00p 6,079.00p 0
09/10/2025 6,145.00p 6,146.00p 6,116.01p 6,119.00p 1,726
08/10/2025 6,100.00p 6,142.50p 6,118.00p 6,142.50p 180
07/10/2025 6,100.00p 6,107.00p 6,092.00p 6,092.00p 1,633
06/10/2025 6,116.00p 6,130.00p 6,082.46p 6,099.00p 616
03/10/2025 6,116.00p 6,116.00p 6,103.78p 6,107.00p 127
02/10/2025 6,027.00p 6,177.50p 5,995.50p 6,076.00p 0
01/10/2025 6,027.00p 6,092.50p 6,073.00p 6,092.50p 85
30/09/2025 6,027.00p 6,037.00p 5,977.00p 6,037.00p 1,333
29/09/2025 5,982.00p 6,017.00p 5,993.00p 5,993.00p 1
26/09/2025 5,982.00p 5,980.00p 5,890.50p 5,969.50p 0
25/09/2025 5,982.00p 6,021.00p 5,845.00p 5,925.00p 0
24/09/2025 5,982.00p 5,984.00p 5,916.50p 5,966.00p 0
23/09/2025 5,982.00p 5,996.00p 5,968.50p 5,968.50p 968
22/09/2025 6,024.00p 6,034.00p 5,875.00p 5,954.00p 0
19/09/2025 6,024.00p 5,964.50p 5,951.00p 5,964.50p 32
18/09/2025 6,024.00p 5,979.50p 5,972.37p 5,979.50p 50
17/09/2025 6,024.00p 5,974.50p 5,871.00p 5,955.50p 0
16/09/2025 6,024.00p 5,985.83p 5,935.00p 5,935.00p 50
15/09/2025 6,024.00p 6,024.00p 5,915.00p 5,992.00p 0
12/09/2025 6,024.00p 6,024.00p 6,003.50p 6,003.50p 217
11/09/2025 5,931.00p 6,079.50p 5,932.50p 6,009.50p 0
10/09/2025 5,931.00p 6,035.33p 5,990.00p 5,990.00p 415
09/09/2025 5,931.00p 6,026.50p 5,933.00p 6,013.00p 0
08/09/2025 5,931.00p 6,018.00p 5,913.00p 6,002.50p 0
05/09/2025 5,931.00p 6,085.00p 5,899.00p 5,985.50p 0
04/09/2025 5,931.00p 6,051.00p 5,891.00p 5,988.00p 0
03/09/2025 5,931.00p 5,945.50p 5,931.00p 5,945.50p 158
02/09/2025 6,009.00p 5,943.43p 5,914.50p 5,914.50p 1,140
01/09/2025 6,009.00p 6,010.00p 5,896.50p 5,973.00p 0
29/08/2025 6,009.00p 6,009.00p 5,980.00p 5,990.50p 6,738
28/08/2025 6,107.00p 6,026.00p 6,020.85p 6,024.50p 364
27/08/2025 6,107.00p 6,068.00p 6,051.00p 6,051.00p 1
26/08/2025 6,107.00p 6,109.50p 5,980.00p 6,053.50p 0
25/08/2025 6,107.00p 6,109.50p 6,106.00p 6,109.50p 1,000
22/08/2025 6,107.00p 6,109.50p 6,106.00p 6,109.50p 1,000
21/08/2025 6,002.00p 6,094.00p 6,091.50p 6,091.50p 16
20/08/2025 6,002.00p 6,102.00p 6,008.50p 6,101.50p 0
19/08/2025 6,002.00p 6,027.00p 6,023.42p 6,027.00p 3,200
18/08/2025 6,002.00p 5,969.00p 5,953.66p 5,969.00p 4,180
15/08/2025 6,002.00p 6,002.00p 5,963.00p 5,971.00p 1,176
14/08/2025 5,995.00p 6,002.12p 5,941.00p 5,941.00p 46,351
13/08/2025 5,963.00p 5,998.00p 5,918.50p 5,996.00p 0
12/08/2025 5,963.00p 5,977.00p 5,961.00p 5,977.00p 2,434
11/08/2025 5,966.00p 5,974.50p 5,963.48p 5,974.50p 502
08/08/2025 5,966.00p 5,976.00p 5,870.50p 5,953.50p 0
07/08/2025 5,966.00p 5,966.00p 5,945.00p 5,957.50p 5,392
06/08/2025 5,915.00p 6,047.00p 5,886.50p 5,966.00p 0
05/08/2025 5,915.00p 5,965.00p 5,949.00p 5,949.00p 100
04/08/2025 5,915.00p 5,941.00p 5,856.00p 5,933.50p 0
01/08/2025 5,915.00p 5,915.00p 5,895.50p 5,895.50p 146
31/07/2025 5,989.00p 6,014.50p 5,986.00p 5,973.50p 0
30/07/2025 5,989.00p 5,993.00p 5,989.00p 5,991.50p 3,192
29/07/2025 6,021.00p 6,104.00p 5,902.50p 5,984.50p 0
28/07/2025 6,021.00p 6,030.00p 5,960.50p 5,960.50p 956
25/07/2025 5,946.00p 6,000.50p 5,916.00p 5,991.00p 0
24/07/2025 5,946.00p 5,989.00p 5,946.00p 5,989.00p 2,810
23/07/2025 5,919.00p 5,926.00p 5,905.50p 5,905.50p 4,894
22/07/2025 5,880.00p 5,883.50p 5,870.00p 5,883.50p 5,277
21/07/2025 5,874.00p 5,885.00p 5,864.00p 5,885.00p 18,029
18/07/2025 5,873.00p 5,878.00p 5,873.00p 5,878.00p 634
17/07/2025 5,861.00p 5,878.00p 5,850.21p 5,878.00p 1,652
16/07/2025 5,861.00p 5,861.00p 5,843.50p 5,843.50p 40
15/07/2025 5,811.00p 5,856.66p 5,835.69p 5,840.00p 575
14/07/2025 5,811.00p 5,872.50p 5,787.50p 5,860.50p 0
11/07/2025 5,811.00p 5,890.00p 5,751.50p 5,826.00p 0
10/07/2025 5,811.00p 5,875.50p 5,865.35p 5,875.50p 700
09/07/2025 5,811.00p 5,817.50p 5,811.00p 5,817.50p 25
08/07/2025 5,787.00p 5,832.00p 5,740.50p 5,817.50p 0
07/07/2025 5,787.00p 5,819.00p 5,796.50p 5,796.50p 7
04/07/2025 5,787.00p 5,808.80p 5,787.00p 5,807.50p 542
03/07/2025 5,771.00p 5,909.50p 5,737.50p 5,817.00p 0
02/07/2025 5,771.00p 5,812.93p 5,766.00p 5,766.00p 776
01/07/2025 5,771.00p 5,815.00p 5,771.00p 5,815.00p 8,462
30/06/2025 5,801.00p 5,795.00p 5,785.50p 5,785.50p 100
27/06/2025 5,801.00p 5,810.00p 5,797.00p 5,810.00p 475
26/06/2025 5,757.00p 5,771.50p 5,757.00p 5,771.50p 3,162
25/06/2025 5,783.00p 5,807.00p 5,685.00p 5,764.50p 0
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

Market data

Select a section