Market data

Select a section

Invesco Markets II Invesco Gbl Clean Energy Ucits ETF Dist

(GCED)
Sector: n/a
$15.77
$-0.50 -3.06
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $17.73 $19.08 $18.70 $18.70 8
16/07/2024 $17.73 $18.98 $18.57 $18.77 0
15/07/2024 $17.73 $19.49 $18.65 $18.80 0
12/07/2024 $17.73 $19.18 $18.67 $19.15 0
11/07/2024 $17.73 $18.76 $18.09 $18.67 0
10/07/2024 $17.73 $18.29 $17.82 $18.09 0
09/07/2024 $17.73 $18.11 $17.80 $17.82 0
08/07/2024 $17.73 $18.19 $17.79 $17.96 0
05/07/2024 $17.73 $18.07 $17.76 $17.89 0
04/07/2024 $17.73 $18.08 $17.75 $17.90 0
03/07/2024 $17.73 $17.85 $17.34 $17.75 0
02/07/2024 $17.73 $17.59 $17.18 $17.34 0
01/07/2024 $17.73 $17.78 $17.38 $17.41 0
28/06/2024 $17.73 $18.00 $17.62 $17.64 0
27/06/2024 $17.73 $17.85 $17.53 $17.65 0
26/06/2024 $17.73 $17.90 $17.47 $17.62 0
25/06/2024 $17.73 $17.74 $17.68 $17.74 302
24/06/2024 $18.00 $18.07 $17.67 $17.85 0
21/06/2024 $18.00 $18.07 $17.72 $17.80 0
20/06/2024 $18.00 $18.00 $17.93 $17.93 162
19/06/2024 $18.03 $18.33 $17.86 $17.99 0
18/06/2024 $18.03 $18.14 $18.03 $18.14 216
17/06/2024 $18.00 $18.00 $17.96 $17.96 100
14/06/2024 $18.52 $18.53 $18.14 $18.23 0
13/06/2024 $18.52 $19.05 $18.37 $18.45 0
12/06/2024 $18.52 $19.35 $18.43 $18.57 0
11/06/2024 $18.52 $18.57 $18.52 $18.57 56
10/06/2024 $18.75 $18.79 $18.75 $18.79 49
07/06/2024 $18.82 $18.82 $18.79 $18.82 616
06/06/2024 $19.10 $19.13 $19.08 $19.08 336
05/06/2024 $19.22 $19.33 $19.05 $19.17 0
04/06/2024 $19.22 $19.46 $19.02 $19.09 0
03/06/2024 $19.22 $19.77 $19.17 $19.46 0
31/05/2024 $19.22 $19.22 $19.17 $19.17 336
30/05/2024 $19.01 $19.26 $19.01 $19.26 560
29/05/2024 $18.83 $19.21 $19.00 $19.00 62
28/05/2024 $18.83 $19.68 $19.05 $19.48 0
27/05/2024 $18.83 $19.12 $18.71 $19.05 0
24/05/2024 $18.83 $19.12 $18.71 $19.05 0
23/05/2024 $18.83 $18.92 $18.83 $18.84 60
22/05/2024 $18.83 $19.10 $18.61 $19.09 0
21/05/2024 $18.83 $18.83 $18.42 $18.67 0
20/05/2024 $18.83 $18.76 $18.73 $18.73 34
17/05/2024 $18.83 $18.87 $18.76 $18.80 145
16/05/2024 $17.71 $19.21 $18.81 $18.91 0
15/05/2024 $17.71 $18.97 $18.96 $18.96 37
14/05/2024 $17.71 $18.92 $18.34 $18.89 0
13/05/2024 $17.71 $18.54 $18.08 $18.47 0
10/05/2024 $17.71 $18.33 $18.28 $18.27 8

Market data

Select a section