Market data

Select a section

Invesco Markets II Invesco Gbl Clean Energy Ucits ETF Dist

(GCED)
Sector: n/a
$15.27
$0.19 1.27
Last updated: 16:46:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $16.05 $15.45 $15.08 $15.27 0
16/01/2025 $16.05 $15.20 $14.88 $15.06 0
15/01/2025 $16.05 $15.18 $14.67 $15.06 0
14/01/2025 $16.05 $15.04 $14.48 $14.69 0
13/01/2025 $16.05 $14.96 $14.46 $14.48 0
10/01/2025 $16.05 $15.37 $14.81 $14.83 0
09/01/2025 $16.05 $15.49 $15.09 $15.29 0
08/01/2025 $16.05 $15.92 $15.29 $15.33 0
07/01/2025 $16.05 $16.05 $15.92 $15.92 297
06/01/2025 $15.03 $16.19 $15.58 $16.10 0
03/01/2025 $15.03 $15.63 $15.31 $15.58 0
02/01/2025 $15.03 $15.38 $15.06 $15.36 0
01/01/2025 $15.03 $15.21 $15.05 $15.21 0
31/12/2024 $15.03 $15.21 $15.05 $15.21 0
30/12/2024 $15.03 $15.05 $15.03 $15.05 8
27/12/2024 $15.80 $15.60 $15.20 $15.35 0
26/12/2024 $15.80 $15.23 $15.10 $15.20 0
25/12/2024 $15.80 $15.23 $15.10 $15.20 0
24/12/2024 $15.80 $15.23 $15.10 $15.20 0
23/12/2024 $15.80 $15.26 $14.93 $15.10 0
20/12/2024 $15.80 $15.04 $14.48 $15.01 0
19/12/2024 $15.80 $15.44 $14.75 $14.84 0
18/12/2024 $15.80 $15.57 $15.22 $15.44 0
17/12/2024 $15.80 $15.44 $15.10 $15.22 0
16/12/2024 $15.80 $15.60 $15.19 $15.34 0
13/12/2024 $15.80 $15.63 $15.28 $15.33 0
12/12/2024 $15.80 $15.85 $15.37 $15.53 0
11/12/2024 $15.80 $15.97 $15.54 $15.59 0
10/12/2024 $15.80 $15.80 $15.71 $15.71 5
09/12/2024 $15.92 $16.12 $15.53 $16.04 0
06/12/2024 $15.92 $15.86 $15.53 $15.67 0
05/12/2024 $15.92 $15.86 $15.48 $15.66 0
04/12/2024 $15.92 $15.87 $15.59 $15.65 0
03/12/2024 $15.92 $15.97 $15.65 $15.76 0
02/12/2024 $15.92 $16.15 $15.78 $15.84 0
29/11/2024 $15.92 $16.04 $15.71 $16.03 0
28/11/2024 $15.92 $16.02 $15.67 $15.83 0
27/11/2024 $15.92 $15.94 $15.55 $15.83 0
26/11/2024 $15.92 $15.89 $15.53 $15.59 0
25/11/2024 $15.92 $15.92 $15.88 $15.88 87
22/11/2024 $16.13 $15.34 $15.07 $15.23 0
21/11/2024 $16.13 $15.25 $14.98 $15.23 0
20/11/2024 $16.13 $15.29 $14.93 $15.10 0
19/11/2024 $16.13 $15.38 $14.99 $15.27 0
18/11/2024 $16.13 $15.36 $14.96 $15.32 0
15/11/2024 $16.13 $15.48 $15.10 $15.26 0
14/11/2024 $16.13 $15.47 $15.13 $15.26 0
13/11/2024 $16.13 $15.55 $15.24 $15.35 0
12/11/2024 $16.13 $15.82 $15.33 $15.34 0
11/11/2024 $16.13 $16.14 $15.72 $15.82 0
08/11/2024 $16.13 $16.13 $15.77 $15.77 16
07/11/2024 $16.06 $16.38 $15.81 $16.27 0
06/11/2024 $16.06 $16.11 $15.81 $15.81 4,770
05/11/2024 $16.58 $17.14 $16.76 $17.01 0
04/11/2024 $16.58 $17.04 $16.62 $16.98 0
01/11/2024 $16.58 $16.88 $16.56 $16.74 0
31/10/2024 $16.58 $16.65 $16.58 $16.65 62
30/10/2024 $17.15 $16.96 $16.61 $16.83 0
29/10/2024 $17.15 $17.26 $16.90 $16.92 0
28/10/2024 $17.15 $17.34 $16.86 $17.31 0
25/10/2024 $17.15 $17.19 $16.65 $17.05 0
24/10/2024 $17.15 $16.95 $16.58 $16.64 0
23/10/2024 $17.15 $16.92 $16.61 $16.64 0
22/10/2024 $17.15 $17.06 $16.62 $16.80 0
21/10/2024 $17.15 $17.28 $16.78 $16.80 0
18/10/2024 $17.15 $17.15 $17.05 $17.05 2
17/10/2024 $17.52 $17.28 $16.76 $17.02 0
16/10/2024 $17.52 $17.36 $16.99 $17.24 0
15/10/2024 $17.52 $17.51 $17.08 $17.16 0
14/10/2024 $17.52 $17.70 $17.23 $17.45 0
11/10/2024 $17.80 $17.53 $17.03 $17.51 0
10/10/2024 $17.80 $17.75 $17.25 $17.37 0
09/10/2024 $17.80 $17.73 $17.33 $17.71 0
08/10/2024 $17.80 $17.80 $17.71 $17.71 1,500
07/10/2024 $17.93 $18.40 $17.87 $18.12 0
04/10/2024 $17.93 $17.93 $17.87 $17.87 5
03/10/2024 $17.84 $17.93 $17.62 $17.74 0
02/10/2024 $17.84 $17.89 $17.84 $17.89 310
01/10/2024 $18.24 $18.24 $17.88 $17.88 234
30/09/2024 $17.66 $18.46 $18.18 $18.23 0
27/09/2024 $17.66 $18.38 $17.68 $18.27 0
26/09/2024 $17.66 $18.20 $17.56 $17.86 0
25/09/2024 $17.66 $17.84 $17.54 $17.56 0
24/09/2024 $17.66 $17.68 $17.66 $17.68 320
23/09/2024 $17.61 $17.60 $17.31 $17.46 0
20/09/2024 $17.61 $17.70 $17.10 $17.31 0
19/09/2024 $17.61 $17.70 $17.61 $17.69 269
18/09/2024 $17.23 $17.63 $17.20 $17.32 0
17/09/2024 $17.23 $17.53 $17.11 $17.45 0
16/09/2024 $17.23 $17.42 $17.03 $17.12 0
13/09/2024 $17.23 $17.32 $16.84 $16.84 0
12/09/2024 $17.23 $17.03 $16.64 $16.64 0
11/09/2024 $17.23 $16.86 $16.27 $16.27 0
10/09/2024 $17.23 $16.52 $16.20 $16.27 0
09/09/2024 $17.23 $16.71 $16.33 $16.48 0
06/09/2024 $17.23 $17.08 $16.40 $16.49 0
05/09/2024 $17.23 $17.27 $16.88 $16.91 0
04/09/2024 $17.23 $17.11 $16.78 $17.01 0
03/09/2024 $17.23 $17.60 $17.06 $17.08 0
02/09/2024 $17.23 $17.66 $17.26 $17.45 0
30/08/2024 $17.23 $17.81 $17.34 $17.47 0
29/08/2024 $17.23 $17.66 $17.30 $17.47 0
28/08/2024 $17.23 $17.72 $17.35 $17.38 0
27/08/2024 $17.23 $17.97 $17.45 $17.59 0
26/08/2024 $17.23 $17.65 $17.22 $17.25 0
23/08/2024 $17.23 $17.65 $17.22 $17.25 0
22/08/2024 $17.23 $17.65 $17.22 $17.25 0
21/08/2024 $17.23 $17.52 $17.21 $17.40 0
20/08/2024 $17.23 $17.63 $17.23 $17.24 0
19/08/2024 $17.23 $17.47 $17.13 $17.39 0
16/08/2024 $17.23 $17.33 $16.94 $17.13 0
15/08/2024 $17.23 $17.23 $17.18 $17.18 20
14/08/2024 $16.87 $17.34 $16.81 $16.97 0
13/08/2024 $16.87 $16.87 $16.40 $16.83 0
12/08/2024 $16.87 $17.16 $16.54 $16.65 0
09/08/2024 $16.87 $17.01 $16.60 $16.69 0
08/08/2024 $16.87 $16.95 $16.25 $16.75 0
07/08/2024 $16.87 $16.95 $16.87 $16.95 39
06/08/2024 $17.94 $17.94 $16.38 $16.49 0
05/08/2024 $17.94 $17.08 $15.89 $16.49 0
02/08/2024 $17.94 $17.65 $16.78 $17.08 0
01/08/2024 $17.94 $17.98 $17.65 $17.65 411
31/07/2024 $18.00 $18.10 $17.65 $17.96 0
30/07/2024 $18.00 $17.99 $17.58 $17.65 0
29/07/2024 $18.00 $18.00 $17.80 $17.80 300
26/07/2024 $17.88 $18.07 $18.06 $17.97 1
25/07/2024 $17.88 $17.97 $17.88 $17.97 300
24/07/2024 $17.73 $18.10 $17.90 $18.10 1
23/07/2024 $17.73 $18.27 $17.89 $18.16 0
22/07/2024 $17.73 $18.02 $17.87 $18.02 76
19/07/2024 $17.73 $18.57 $17.99 $18.01 0
18/07/2024 $17.73 $18.91 $18.57 $18.57 68

Market data

Select a section