Market data

Select a section

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

(FASA)
Sector: n/a
5,229.00p
-46.00p -0.87
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 5,351.00p 5,399.00p 5,347.00p 5,368.00p 0
09/10/2024 5,351.00p 5,365.50p 5,351.00p 5,365.50p 100
08/10/2024 5,339.00p 5,339.00p 5,329.00p 5,329.00p 699
07/10/2024 5,367.00p 5,404.50p 5,361.00p 5,386.50p 0
04/10/2024 5,367.00p 5,384.50p 5,320.00p 5,373.50p 0
03/10/2024 5,367.00p 5,367.00p 5,354.00p 5,354.00p 278
02/10/2024 5,404.00p 5,404.50p 5,352.50p 5,378.00p 0
01/10/2024 5,404.00p 5,404.00p 5,382.50p 5,382.50p 36
30/09/2024 5,428.00p 5,428.00p 5,376.50p 5,376.50p 784
27/09/2024 5,456.00p 5,442.50p 5,431.80p 5,442.50p 825
26/09/2024 5,456.00p 5,456.00p 5,407.00p 5,407.00p 85
25/09/2024 5,382.00p 5,419.50p 5,351.00p 5,373.00p 0
24/09/2024 5,382.00p 5,388.00p 5,382.00p 5,388.00p 215
23/09/2024 5,462.00p 5,377.00p 5,373.00p 5,377.00p 215
20/09/2024 5,462.00p 5,447.00p 5,340.00p 5,364.50p 0
19/09/2024 5,462.00p 5,462.00p 5,447.00p 5,447.00p 10
18/09/2024 5,392.00p 5,403.60p 5,391.00p 5,391.00p 1,081
17/09/2024 5,392.00p 5,465.50p 5,391.00p 5,438.50p 0
16/09/2024 5,392.00p 5,402.50p 5,362.00p 5,391.00p 0
13/09/2024 5,392.00p 5,409.50p 5,367.50p 5,369.50p 0
12/09/2024 5,392.00p 5,392.00p 5,367.00p 5,369.50p 5,668
11/09/2024 5,337.00p 5,361.50p 5,315.00p 5,338.00p 0
10/09/2024 5,337.00p 5,364.77p 5,336.00p 5,344.00p 1,466
09/09/2024 5,369.00p 5,382.00p 5,361.83p 5,382.00p 13,040
06/09/2024 5,369.00p 5,369.00p 5,324.00p 5,324.00p 170
05/09/2024 5,390.00p 5,390.00p 5,380.00p 5,382.50p 403
04/09/2024 5,420.00p 5,396.00p 5,335.00p 5,371.50p 0
03/09/2024 5,420.00p 5,420.00p 5,396.00p 5,396.00p 54
02/09/2024 5,437.00p 5,438.50p 5,433.83p 5,420.00p 3,361
30/08/2024 5,438.00p 5,438.00p 5,420.00p 5,420.00p 236
29/08/2024 5,404.00p 5,437.50p 5,395.00p 5,424.00p 0
28/08/2024 5,404.00p 5,408.00p 5,398.00p 5,403.50p 10,066
27/08/2024 5,359.00p 5,447.50p 5,392.00p 5,414.50p 0
26/08/2024 5,359.00p 5,378.79p 5,359.50p 5,359.50p 2,120
23/08/2024 5,359.00p 5,378.79p 5,359.50p 5,359.50p 2,120
22/08/2024 5,359.00p 5,378.79p 5,359.50p 5,359.50p 2,120
21/08/2024 5,359.00p 5,359.00p 5,358.50p 5,358.50p 61
20/08/2024 5,378.00p 5,378.00p 5,347.00p 5,347.00p 145
19/08/2024 5,301.00p 5,411.00p 5,349.00p 5,404.00p 0
16/08/2024 5,301.00p 5,388.50p 5,343.00p 5,366.50p 0
15/08/2024 5,301.00p 5,384.50p 5,381.21p 5,384.50p 525
14/08/2024 5,301.00p 5,316.00p 5,300.00p 5,316.00p 1,370
13/08/2024 5,264.00p 5,303.00p 5,258.50p 5,293.50p 0
12/08/2024 5,264.00p 5,289.50p 5,251.50p 5,274.00p 0
09/08/2024 5,264.00p 5,275.00p 5,251.50p 5,251.50p 600
08/08/2024 5,192.00p 5,228.00p 5,192.00p 5,228.00p 4
07/08/2024 5,133.00p 5,244.50p 5,146.00p 5,236.50p 0
06/08/2024 5,133.00p 5,146.00p 5,133.00p 5,146.00p 120
05/08/2024 5,305.00p 5,240.00p 5,091.00p 5,140.00p 0
02/08/2024 5,305.00p 5,306.95p 5,240.00p 5,240.00p 947
01/08/2024 5,390.00p 5,419.50p 5,306.00p 5,325.00p 0
31/07/2024 5,390.00p 5,390.00p 5,380.00p 5,380.00p 260
30/07/2024 5,321.00p 5,371.00p 5,306.50p 5,352.00p 0
29/07/2024 5,321.00p 5,406.50p 5,346.50p 5,368.50p 0
26/07/2024 5,321.00p 5,371.50p 5,340.00p 5,290.00p 2
25/07/2024 5,321.00p 5,299.50p 5,205.50p 5,290.00p 0
24/07/2024 5,321.00p 5,269.31p 5,267.00p 5,267.00p 2,129
23/07/2024 5,321.00p 5,294.15p 5,272.34p 5,272.50p 308
22/07/2024 5,321.00p 5,321.00p 5,305.50p 5,305.50p 40
19/07/2024 5,263.00p 5,302.50p 5,244.50p 5,260.50p 0
18/07/2024 5,263.00p 5,343.00p 5,275.00p 5,302.50p 0
17/07/2024 5,263.00p 5,279.00p 5,248.11p 5,275.00p 6,511
16/07/2024 5,246.00p 5,267.50p 5,233.50p 5,257.00p 0
15/07/2024 5,246.00p 5,267.50p 5,266.95p 5,267.50p 19
12/07/2024 5,246.00p 5,333.50p 5,293.00p 5,319.50p 0
11/07/2024 5,246.00p 5,298.00p 5,265.81p 5,298.00p 3,260
10/07/2024 5,246.00p 5,255.50p 5,239.00p 5,255.50p 756
09/07/2024 5,272.00p 5,280.00p 5,226.50p 5,226.50p 5,748
08/07/2024 5,279.00p 5,279.00p 5,276.50p 5,276.50p 2,300
05/07/2024 5,212.00p 5,328.00p 5,252.00p 5,278.00p 0
04/07/2024 5,212.00p 5,300.50p 5,248.00p 5,288.50p 0
03/07/2024 5,212.00p 5,264.00p 5,200.00p 5,248.00p 0
02/07/2024 5,212.00p 5,212.00p 5,198.64p 5,200.00p 2,439
01/07/2024 5,274.00p 5,285.50p 5,202.00p 5,243.50p 0
28/06/2024 5,274.00p 5,289.50p 5,198.00p 5,255.00p 0
27/06/2024 5,274.00p 5,274.00p 5,255.00p 5,255.00p 50
26/06/2024 5,306.00p 5,318.00p 5,250.00p 5,278.00p 0
25/06/2024 5,306.00p 5,306.00p 5,286.50p 5,286.50p 11
24/06/2024 5,276.00p 5,332.50p 5,265.50p 5,325.50p 0
21/06/2024 5,276.00p 5,281.00p 5,276.00p 5,281.00p 2,300
20/06/2024 5,292.00p 5,308.50p 5,269.00p 5,308.50p 1,358
19/06/2024 5,244.00p 5,273.50p 5,237.00p 5,264.50p 0
18/06/2024 5,244.00p 5,268.50p 5,232.50p 5,258.50p 0
17/06/2024 5,244.00p 5,266.00p 5,210.50p 5,232.50p 0
14/06/2024 5,244.00p 5,261.50p 5,212.00p 5,235.50p 0
13/06/2024 5,244.00p 5,244.50p 5,237.00p 5,244.50p 47
12/06/2024 5,269.00p 5,286.50p 5,268.00p 5,286.50p 289
11/06/2024 5,271.00p 5,271.00p 5,238.50p 5,238.50p 30
10/06/2024 5,287.00p 5,291.86p 5,285.00p 5,286.50p 4,204
07/06/2024 5,341.00p 5,371.00p 5,288.50p 5,318.00p 0
06/06/2024 5,341.00p 5,351.50p 5,341.00p 5,351.50p 30
05/06/2024 5,328.00p 5,328.00p 5,322.50p 5,322.50p 696
04/06/2024 5,292.00p 5,310.00p 5,282.15p 5,307.00p 15,617
03/06/2024 5,364.00p 5,364.00p 5,307.00p 5,318.00p 10,845
31/05/2024 5,325.00p 5,335.25p 5,325.00p 5,334.00p 1,382
30/05/2024 5,302.00p 5,313.50p 5,286.60p 5,313.50p 6,076
29/05/2024 5,330.00p 5,330.00p 5,278.50p 5,278.50p 4,420
28/05/2024 5,384.00p 5,432.00p 5,328.50p 5,328.50p 20,655
27/05/2024 5,339.00p 5,348.13p 5,309.33p 5,337.00p 25,975
24/05/2024 5,339.00p 5,348.13p 5,309.33p 5,337.00p 25,975
23/05/2024 5,405.00p 5,405.00p 5,342.00p 5,342.00p 15,460
22/05/2024 5,357.00p 5,380.00p 5,354.76p 5,359.50p 5,273
21/05/2024 5,366.00p 5,379.50p 5,365.00p 5,379.50p 14,625
20/05/2024 5,411.00p 5,430.00p 5,377.00p 5,401.50p 0
17/05/2024 5,411.00p 5,413.00p 5,404.50p 5,404.50p 3,199
16/05/2024 5,394.00p 5,418.00p 5,389.10p 5,405.50p 483
15/05/2024 5,394.00p 5,415.96p 5,409.00p 5,409.00p 830
14/05/2024 5,394.00p 5,397.00p 5,389.41p 5,395.00p 1,743
13/05/2024 5,115.00p 5,406.50p 5,345.50p 5,379.00p 0
10/05/2024 5,115.00p 5,404.00p 5,360.00p 5,396.00p 0

Market data

Select a section