Market data

Select a section

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

(FASA)
Sector: n/a
5,207.00p
192.75p 3.84
Last updated: 16:48:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 5,225.00p 5,379.00p 5,246.00p 5,325.00p 0
23/12/2024 5,225.00p 5,304.00p 5,220.00p 5,288.00p 0
20/12/2024 5,225.00p 5,285.50p 5,225.00p 5,285.50p 60
19/12/2024 5,439.00p 5,368.00p 5,223.50p 5,295.00p 0
18/12/2024 5,439.00p 5,380.50p 5,286.00p 5,357.50p 0
17/12/2024 5,439.00p 5,406.00p 5,280.50p 5,357.50p 0
16/12/2024 5,439.00p 5,446.00p 5,336.00p 5,406.00p 0
13/12/2024 5,439.00p 5,443.00p 5,426.50p 5,426.50p 4,505
12/12/2024 5,380.00p 5,518.00p 5,355.00p 5,432.50p 0
11/12/2024 5,380.00p 5,424.00p 5,380.00p 5,418.50p 3,165
10/12/2024 5,395.00p 5,412.00p 5,395.00p 5,397.00p 892
09/12/2024 5,413.00p 5,435.50p 5,425.72p 5,435.50p 678
06/12/2024 5,413.00p 5,449.50p 5,386.50p 5,406.50p 0
05/12/2024 5,413.00p 5,424.50p 5,413.00p 5,424.50p 125
04/12/2024 5,427.00p 5,430.00p 5,387.50p 5,404.00p 0
03/12/2024 5,427.00p 5,432.00p 5,419.50p 5,419.50p 781
02/12/2024 5,373.00p 5,419.00p 5,364.00p 5,391.50p 0
29/11/2024 5,373.00p 5,385.50p 5,373.00p 5,385.50p 1,817
28/11/2024 5,397.00p 5,397.00p 5,379.50p 5,379.50p 5
27/11/2024 5,358.00p 5,377.50p 5,350.00p 5,377.50p 4,782
26/11/2024 5,286.00p 5,371.50p 5,370.29p 5,371.50p 370
25/11/2024 5,286.00p 5,414.50p 5,371.00p 5,404.00p 0
22/11/2024 5,286.00p 5,391.50p 5,300.50p 5,300.50p 0
21/11/2024 5,286.00p 5,300.50p 5,287.95p 5,300.50p 103
20/11/2024 5,286.00p 5,291.00p 5,256.50p 5,256.50p 4,634
19/11/2024 5,233.00p 5,290.50p 5,218.00p 5,253.00p 0
18/11/2024 5,233.00p 5,263.50p 5,227.00p 5,260.00p 0
15/11/2024 5,233.00p 5,242.12p 5,240.00p 5,243.00p 850
14/11/2024 5,233.00p 5,263.50p 5,203.50p 5,243.00p 0
13/11/2024 5,233.00p 5,226.00p 5,178.50p 5,204.50p 0
12/11/2024 5,233.00p 5,234.00p 5,211.00p 5,211.00p 1,200
11/11/2024 5,289.00p 5,289.00p 5,285.00p 5,285.00p 550
08/11/2024 5,273.00p 5,273.00p 5,229.00p 5,229.00p 2,230
07/11/2024 5,274.00p 5,310.50p 5,250.00p 5,275.00p 0
06/11/2024 5,274.00p 5,352.00p 5,272.00p 5,278.00p 3,090
05/11/2024 5,373.00p 5,322.00p 5,304.00p 5,304.00p 125
04/11/2024 5,373.00p 5,346.50p 5,277.50p 5,316.00p 0
01/11/2024 5,373.00p 5,322.00p 5,239.50p 5,303.00p 0
31/10/2024 5,373.00p 5,288.00p 5,216.00p 5,239.50p 0
30/10/2024 5,373.00p 5,340.50p 5,268.50p 5,288.00p 0
29/10/2024 5,373.00p 5,381.87p 5,327.50p 5,327.50p 926
28/10/2024 5,373.00p 5,392.00p 5,333.00p 5,384.50p 0
25/10/2024 5,373.00p 5,373.00p 5,366.00p 5,366.00p 700
24/10/2024 5,370.00p 5,423.00p 5,369.00p 5,378.50p 14,052
23/10/2024 5,411.00p 5,411.00p 5,378.50p 5,378.50p 700
22/10/2024 5,407.00p 5,411.00p 5,399.20p 5,411.00p 979
21/10/2024 5,429.00p 5,468.00p 5,420.00p 5,425.50p 10,197
18/10/2024 5,421.00p 5,471.00p 5,411.00p 5,454.00p 11,555
17/10/2024 5,447.00p 5,477.00p 5,430.00p 5,477.00p 12,820
16/10/2024 5,369.00p 5,445.50p 5,376.50p 5,433.50p 0
15/10/2024 5,369.00p 5,392.98p 5,376.50p 5,376.50p 59
14/10/2024 5,369.00p 5,392.50p 5,368.00p 5,392.50p 111
11/10/2024 5,351.00p 5,390.00p 5,351.50p 5,381.00p 0

Market data

Select a section