Market data

Select a section

Invesco Markets II Invesco Gbl Clean Energy Ucits ETF Acc

(GCLE)
Sector: n/a
$18.05
$0.38 2.17
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $18.21 $18.21 $18.05 $18.05 310
18/09/2024 $17.54 $18.08 $17.55 $17.67 0
17/09/2024 $17.54 $17.81 $17.54 $17.81 183
16/09/2024 $17.60 $17.60 $17.46 $17.46 100
13/09/2024 $16.66 $17.51 $17.18 $17.18 0
12/09/2024 $16.66 $17.42 $16.86 $16.86 0
11/09/2024 $16.66 $17.16 $14.71 $16.48 0
10/09/2024 $16.66 $16.66 $16.48 $16.48 1
09/09/2024 $17.00 $16.93 $16.44 $16.69 0
06/09/2024 $17.00 $17.00 $16.71 $16.71 90
05/09/2024 $17.01 $17.14 $17.01 $17.14 18
04/09/2024 $17.03 $17.24 $17.03 $17.24 1
03/09/2024 $17.85 $17.87 $17.28 $17.31 0
02/09/2024 $17.85 $17.74 $17.58 $17.68 0
30/08/2024 $17.85 $17.89 $17.50 $17.68 0
29/08/2024 $17.85 $17.92 $17.35 $17.70 0
28/08/2024 $17.85 $17.85 $17.59 $17.61 126
27/08/2024 $18.04 $18.04 $17.81 $17.81 20
26/08/2024 $17.37 $17.92 $17.43 $17.47 0
23/08/2024 $17.37 $17.92 $17.43 $17.47 0
22/08/2024 $17.37 $17.92 $17.43 $17.47 0
21/08/2024 $17.37 $17.88 $17.35 $17.64 0
20/08/2024 $17.37 $17.88 $17.32 $17.46 0
19/08/2024 $17.37 $17.63 $17.37 $17.63 110
16/08/2024 $17.27 $17.56 $16.99 $17.35 0
15/08/2024 $17.27 $17.57 $17.09 $17.41 0
14/08/2024 $17.27 $17.27 $17.19 $17.19 320
13/08/2024 $16.82 $17.05 $16.82 $17.05 2,302
12/08/2024 $17.09 $17.25 $16.67 $16.87 0
09/08/2024 $17.09 $17.09 $16.91 $16.91 8
08/08/2024 $17.09 $16.99 $16.42 $16.97 0
07/08/2024 $17.09 $17.15 $17.09 $17.15 330
06/08/2024 $16.68 $16.71 $16.68 $16.71 1,217
05/08/2024 $16.57 $16.73 $16.11 $16.73 314
02/08/2024 $17.48 $17.48 $17.30 $17.30 68
01/08/2024 $18.16 $18.28 $17.89 $17.89 5,291
31/07/2024 $18.07 $18.21 $18.07 $18.20 368
30/07/2024 $18.00 $18.00 $17.86 $17.86 570
29/07/2024 $18.30 $18.40 $18.01 $18.01 368
26/07/2024 $18.20 $18.32 $18.18 $18.20 320
25/07/2024 $18.08 $18.20 $18.08 $18.20 1,958
24/07/2024 $18.36 $18.70 $18.04 $18.34 0
23/07/2024 $18.36 $18.40 $18.32 $18.40 2,694
22/07/2024 $18.31 $18.31 $18.27 $18.27 546
19/07/2024 $18.46 $18.46 $18.24 $18.24 290
18/07/2024 $18.90 $18.95 $18.83 $18.83 1,818
17/07/2024 $19.22 $19.23 $18.93 $18.95 604
16/07/2024 $19.01 $19.03 $18.93 $18.98 2,819
15/07/2024 $19.51 $19.51 $19.01 $19.01 2,110
12/07/2024 $18.28 $19.45 $18.92 $19.40 0
11/07/2024 $18.28 $19.05 $18.33 $18.92 0
10/07/2024 $18.28 $18.33 $18.28 $18.33 12
09/07/2024 $18.27 $18.28 $18.04 $18.04 1,519
08/07/2024 $18.12 $18.19 $18.11 $18.19 1,227
05/07/2024 $18.13 $18.52 $17.99 $18.13 0
04/07/2024 $18.13 $18.13 $18.13 $18.13 131
03/07/2024 $17.72 $18.10 $17.70 $17.98 7,749
02/07/2024 $17.49 $17.57 $17.49 $17.57 207
01/07/2024 $18.05 $18.02 $16.73 $17.63 0
28/06/2024 $18.05 $18.06 $17.87 $17.87 9,630
27/06/2024 $17.95 $17.95 $17.87 $17.87 113
26/06/2024 $18.03 $18.06 $17.84 $17.84 3,703
25/06/2024 $18.08 $18.08 $17.94 $17.95 3,996
24/06/2024 $18.06 $18.11 $18.06 $18.11 2,298
21/06/2024 $18.28 $18.33 $16.86 $18.03 0
20/06/2024 $18.28 $18.35 $18.17 $18.17 980
19/06/2024 $18.34 $18.34 $18.22 $18.22 601
18/06/2024 $18.32 $18.50 $17.98 $18.37 0
17/06/2024 $18.32 $18.32 $18.19 $18.19 75
14/06/2024 $19.09 $18.79 $17.27 $18.45 0
13/06/2024 $19.09 $19.09 $18.70 $18.70 3
12/06/2024 $18.88 $19.28 $18.88 $19.28 1
11/06/2024 $18.86 $19.04 $18.69 $18.74 0
10/06/2024 $18.86 $19.00 $18.86 $19.00 224
07/06/2024 $19.12 $19.12 $19.02 $19.02 594
06/06/2024 $19.38 $19.38 $19.28 $19.28 333
05/06/2024 $19.43 $19.44 $19.21 $19.35 0
04/06/2024 $19.43 $19.43 $19.21 $19.21 242
03/06/2024 $19.62 $19.72 $19.62 $19.66 2,213
31/05/2024 $19.19 $19.84 $17.80 $19.44 0
30/05/2024 $19.19 $19.47 $19.19 $19.47 1,484
29/05/2024 $19.26 $19.71 $17.67 $19.18 0
28/05/2024 $19.26 $20.06 $17.93 $19.66 0
27/05/2024 $19.26 $19.26 $19.26 $19.26 26
24/05/2024 $19.26 $19.26 $19.26 $19.26 26
23/05/2024 $19.28 $19.36 $19.02 $19.02 781
22/05/2024 $18.95 $19.31 $18.95 $19.31 1,641
21/05/2024 $18.79 $18.85 $18.76 $18.85 244
20/05/2024 $18.95 $18.95 $18.93 $18.93 2,116
17/05/2024 $18.91 $18.97 $18.91 $18.97 122
16/05/2024 $18.65 $19.27 $19.06 $19.09 0
15/05/2024 $18.65 $19.38 $17.42 $19.14 0
14/05/2024 $18.65 $19.08 $18.65 $19.08 11,290
13/05/2024 $18.53 $18.64 $18.53 $18.64 336
10/05/2024 $18.51 $18.80 $17.19 $18.48 0
09/05/2024 $18.51 $18.56 $18.32 $18.55 0
08/05/2024 $18.51 $18.51 $18.32 $18.39 15
07/05/2024 $18.34 $18.64 $17.07 $18.56 0
06/05/2024 $18.34 $18.34 $18.34 $18.34 646
03/05/2024 $18.34 $18.34 $18.34 $18.34 646
02/05/2024 $17.83 $17.85 $17.80 $17.85 1,557
01/05/2024 $17.66 $17.66 $17.66 $17.66 198
30/04/2024 $17.84 $17.84 $17.59 $17.59 50
29/04/2024 $17.35 $17.93 $17.48 $17.90 0
26/04/2024 $17.35 $17.51 $17.35 $17.48 1,060
25/04/2024 $17.47 $17.47 $17.18 $17.18 1
24/04/2024 $17.47 $17.48 $17.43 $17.43 1,014
23/04/2024 $17.26 $17.51 $17.26 $17.51 17,000
22/04/2024 $17.28 $17.28 $17.15 $17.15 310
19/04/2024 $17.42 $17.42 $17.39 $17.40 454
18/04/2024 $17.50 $17.63 $17.36 $17.57 0
17/04/2024 $17.50 $17.50 $17.37 $17.37 1
16/04/2024 $18.26 $17.68 $17.19 $17.28 0
15/04/2024 $18.26 $18.04 $17.50 $17.68 0
12/04/2024 $18.26 $18.26 $17.99 $18.04 918
11/04/2024 $18.18 $18.18 $18.06 $18.06 3
10/04/2024 $18.24 $18.24 $18.16 $18.16 290
09/04/2024 $18.56 $18.56 $18.56 $18.56 704
08/04/2024 $18.44 $18.45 $18.40 $18.45 281
05/04/2024 $18.26 $18.26 $18.10 $18.10 55
04/04/2024 $18.47 $18.61 $18.47 $18.61 300
03/04/2024 $18.12 $18.24 $18.07 $18.24 80
02/04/2024 $18.34 $18.64 $17.73 $18.25 0
01/04/2024 $18.34 $18.62 $18.56 $18.62 226
29/03/2024 $18.34 $18.62 $18.56 $18.62 226
28/03/2024 $18.34 $18.62 $18.56 $18.62 226
27/03/2024 $18.34 $18.55 $17.64 $18.49 0
26/03/2024 $18.34 $18.34 $18.31 $18.31 744
25/03/2024 $18.35 $18.41 $18.32 $18.36 1,819
22/03/2024 $18.45 $18.51 $17.75 $18.26 0
21/03/2024 $18.45 $18.45 $18.43 $18.43 2
20/03/2024 $18.00 $18.06 $18.00 $18.06 1

Market data

Select a section