Market data

Select a section

Invesco Markets II Invesco Gbl Clean Energy Ucits ETF Acc

(GCLE)
Sector: n/a
$15.60
$0.05 0.32
Last updated: 17:02:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $15.29 $15.78 $15.55 $15.60 0
20/02/2025 $15.29 $15.74 $15.49 $15.55 0
19/02/2025 $15.29 $15.78 $15.61 $15.70 0
18/02/2025 $15.29 $15.69 $15.44 $15.67 0
17/02/2025 $15.29 $15.47 $15.35 $15.44 0
14/02/2025 $15.29 $15.35 $15.29 $15.35 340
13/02/2025 $14.89 $15.21 $14.81 $15.20 0
12/02/2025 $14.89 $14.89 $14.81 $14.81 667
11/02/2025 $15.14 $15.11 $14.84 $14.91 0
10/02/2025 $15.14 $15.16 $15.05 $15.11 0
07/02/2025 $15.14 $15.14 $15.05 $15.05 270
06/02/2025 $14.70 $15.32 $15.11 $15.15 0
05/02/2025 $14.70 $15.19 $15.02 $15.15 0
04/02/2025 $14.70 $15.14 $14.81 $14.90 0
03/02/2025 $14.70 $14.90 $14.70 $14.90 340
31/01/2025 $15.33 $15.42 $15.26 $15.37 0
30/01/2025 $15.33 $15.39 $15.11 $15.34 0
29/01/2025 $15.33 $15.22 $14.99 $15.11 0
28/01/2025 $15.33 $15.32 $14.97 $14.99 0
27/01/2025 $15.33 $15.33 $15.30 $15.30 280
24/01/2025 $15.53 $15.73 $15.30 $15.72 0
23/01/2025 $15.53 $15.39 $15.20 $15.30 0
22/01/2025 $15.53 $15.62 $15.37 $15.39 0
21/01/2025 $15.53 $15.74 $15.31 $15.46 0
20/01/2025 $15.53 $15.74 $15.53 $15.74 3,016
17/01/2025 $15.14 $15.69 $15.41 $15.61 0
16/01/2025 $15.14 $15.67 $15.02 $15.39 0
15/01/2025 $15.14 $15.39 $15.14 $15.39 13
14/01/2025 $15.17 $15.17 $15.01 $15.01 2,751
13/01/2025 $15.00 $15.00 $14.80 $14.80 30
10/01/2025 $15.50 $15.51 $15.16 $15.16 51,999
09/01/2025 $15.66 $15.66 $15.63 $15.63 120
08/01/2025 $16.15 $16.16 $15.69 $15.69 987
07/01/2025 $16.32 $16.50 $16.26 $16.26 225
06/01/2025 $15.67 $16.50 $16.09 $16.46 0
03/01/2025 $15.67 $15.92 $15.67 $15.92 352
02/01/2025 $15.41 $15.67 $15.41 $15.67 10
01/01/2025 $15.55 $15.55 $15.38 $15.55 0
31/12/2024 $15.55 $15.55 $15.38 $15.55 0
30/12/2024 $15.55 $15.55 $15.38 $15.38 1
27/12/2024 $15.69 $16.09 $15.54 $15.69 0
26/12/2024 $15.69 $15.58 $15.43 $15.54 0
25/12/2024 $15.69 $15.58 $15.43 $15.54 0
24/12/2024 $15.69 $15.58 $15.43 $15.54 0
23/12/2024 $15.69 $15.47 $15.34 $15.43 0
20/12/2024 $15.69 $15.37 $14.84 $15.34 0
19/12/2024 $15.69 $15.85 $15.08 $15.16 0
18/12/2024 $15.69 $15.77 $15.69 $15.76 4,789
17/12/2024 $15.69 $15.69 $15.50 $15.54 0
16/12/2024 $15.69 $15.69 $15.67 $15.67 2,675
13/12/2024 $15.84 $15.98 $15.56 $15.66 0
12/12/2024 $15.84 $16.10 $15.61 $15.87 0
11/12/2024 $15.84 $15.90 $15.84 $15.90 8
10/12/2024 $16.04 $16.41 $15.89 $16.00 0
09/12/2024 $16.04 $16.34 $16.04 $16.34 884
06/12/2024 $15.97 $16.33 $15.83 $15.99 0
05/12/2024 $15.97 $15.98 $15.97 $15.98 100
04/12/2024 $15.99 $15.99 $15.96 $15.96 125
03/12/2024 $16.06 $16.07 $16.06 $16.07 25
02/12/2024 $16.13 $16.54 $16.09 $16.16 0
29/11/2024 $16.13 $16.38 $15.98 $16.36 0
28/11/2024 $16.13 $16.32 $15.98 $16.13 0
27/11/2024 $16.13 $16.26 $15.89 $15.89 0
26/11/2024 $16.13 $16.13 $15.89 $15.89 5,088
25/11/2024 $16.17 $16.18 $16.17 $16.18 1
22/11/2024 $15.63 $15.70 $15.32 $15.53 0
21/11/2024 $15.63 $15.65 $15.25 $15.53 0
20/11/2024 $15.63 $15.62 $15.19 $15.39 0
19/11/2024 $15.63 $15.69 $15.24 $15.56 0
18/11/2024 $15.63 $15.65 $15.13 $15.62 0
15/11/2024 $15.63 $15.84 $15.26 $15.55 0
14/11/2024 $15.63 $15.63 $15.51 $15.55 543
13/11/2024 $15.70 $15.91 $15.48 $15.64 0
12/11/2024 $15.70 $15.70 $15.64 $15.64 119
11/11/2024 $16.25 $16.25 $16.12 $16.12 341
08/11/2024 $16.30 $16.30 $16.10 $16.09 660
07/11/2024 $16.44 $16.59 $16.43 $16.58 2,380
06/11/2024 $16.81 $17.09 $16.17 $16.22 12,159
05/11/2024 $17.24 $17.49 $17.01 $17.34 0
04/11/2024 $17.24 $17.32 $17.24 $17.32 110
01/11/2024 $17.11 $17.11 $17.03 $17.08 241
31/10/2024 $17.03 $17.03 $16.92 $16.92 170
30/10/2024 $17.05 $17.29 $17.05 $17.27 0
29/10/2024 $17.05 $17.67 $17.23 $17.27 0
28/10/2024 $17.05 $17.70 $17.35 $17.67 0
25/10/2024 $17.05 $17.40 $17.30 $17.40 208
24/10/2024 $17.05 $17.07 $16.99 $17.01 1,760
23/10/2024 $17.00 $17.01 $17.00 $17.01 459
22/10/2024 $17.37 $17.37 $17.12 $17.12 9,089
21/10/2024 $17.34 $17.34 $17.15 $17.15 275
18/10/2024 $17.52 $17.72 $17.29 $17.41 0
17/10/2024 $17.52 $17.55 $17.38 $17.38 830
16/10/2024 $17.48 $17.58 $17.46 $17.58 1,178
15/10/2024 $17.65 $17.65 $17.47 $17.47 10
14/10/2024 $17.83 $17.86 $17.77 $17.77 252
11/10/2024 $17.62 $17.86 $17.62 $17.86 930
10/10/2024 $18.11 $18.11 $17.58 $17.70 0
09/10/2024 $18.11 $18.14 $17.79 $18.05 0
08/10/2024 $18.11 $18.11 $18.06 $18.06 2,164
07/10/2024 $18.38 $18.49 $18.38 $18.49 19
04/10/2024 $18.06 $18.62 $18.02 $18.23 0
03/10/2024 $18.06 $18.09 $18.06 $18.09 300
02/10/2024 $18.47 $18.47 $18.27 $18.27 80
01/10/2024 $18.28 $18.28 $18.24 $18.24 310
30/09/2024 $18.73 $18.74 $18.59 $18.59 2,810
27/09/2024 $18.18 $18.75 $18.10 $18.64 0
26/09/2024 $18.18 $18.23 $18.18 $18.23 3,325
25/09/2024 $18.06 $18.27 $17.87 $17.92 0
24/09/2024 $18.06 $18.06 $18.03 $18.03 4
23/09/2024 $17.89 $18.05 $17.57 $17.80 0
20/09/2024 $17.89 $17.89 $17.65 $17.65 3,100
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

Market data

Select a section