Market data

Select a section

Invesco Markets II Ivz Hydro Econ Ucits Etf Acc

(HYDE)
Sector: n/a
$4.10
$-0.07 -1.66
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $4.21 $4.17 $4.09 $4.10 0
30/10/2025 $4.21 $4.22 $4.17 $4.17 1,884
29/10/2025 $4.26 $4.28 $4.26 $4.28 4
28/10/2025 $4.09 $4.21 $4.15 $4.21 0
27/10/2025 $4.09 $4.19 $4.12 $4.15 0
24/10/2025 $4.09 $4.12 $4.09 $4.12 23
23/10/2025 $4.10 $4.04 $3.91 $4.03 0
22/10/2025 $4.10 $4.09 $3.98 $3.99 0
21/10/2025 $4.10 $4.14 $4.04 $4.07 0
20/10/2025 $4.10 $4.17 $4.10 $4.14 0
17/10/2025 $4.10 $4.10 $4.04 $4.10 4,370
16/10/2025 $4.17 $4.25 $4.18 $4.19 0
15/10/2025 $4.17 $4.18 $4.17 $4.18 2,900
14/10/2025 $3.99 $4.00 $3.99 $4.00 2
13/10/2025 $4.01 $4.02 $3.89 $4.01 0
10/10/2025 $4.01 $4.01 $3.92 $3.92 2,502
09/10/2025 $3.99 $4.07 $3.98 $4.01 0
08/10/2025 $3.99 $3.99 $3.98 $3.98 750
07/10/2025 $4.05 $4.05 $4.02 $4.01 713
06/10/2025 $4.00 $4.03 $4.00 $4.03 6,189
03/10/2025 $3.91 $3.98 $3.91 $3.98 360
02/10/2025 $3.77 $3.90 $3.81 $3.86 0
01/10/2025 $3.77 $3.82 $3.70 $3.81 0
30/09/2025 $3.77 $3.76 $3.66 $3.70 0
29/09/2025 $3.77 $3.81 $3.71 $3.73 0
26/09/2025 $3.77 $3.73 $3.65 $3.71 0
25/09/2025 $3.77 $3.77 $3.73 $3.73 21
24/09/2025 $3.77 $3.88 $3.72 $3.78 0
23/09/2025 $3.77 $3.92 $3.79 $3.84 0
22/09/2025 $3.77 $3.79 $3.77 $3.79 4,650
19/09/2025 $3.76 $3.76 $3.75 $3.75 16
18/09/2025 $3.67 $3.79 $3.69 $3.76 0
17/09/2025 $3.67 $3.69 $3.67 $3.69 1,570
16/09/2025 $3.59 $3.75 $3.59 $3.68 0
15/09/2025 $3.59 $3.72 $3.59 $3.67 0
12/09/2025 $3.59 $3.70 $3.57 $3.62 0
11/09/2025 $3.59 $3.66 $3.59 $3.64 0
10/09/2025 $3.59 $3.63 $3.52 $3.59 0
09/09/2025 $3.59 $3.66 $3.52 $3.56 0
08/09/2025 $3.59 $3.66 $3.49 $3.59 0
05/09/2025 $3.59 $3.61 $3.47 $3.55 0
04/09/2025 $3.59 $3.52 $3.46 $3.47 0
03/09/2025 $3.59 $3.56 $3.43 $3.48 0
02/09/2025 $3.59 $3.57 $3.44 $3.47 0
01/09/2025 $3.59 $3.62 $3.55 $3.55 0
29/08/2025 $3.59 $3.66 $3.58 $3.59 0
28/08/2025 $3.59 $3.63 $3.59 $3.62 0
27/08/2025 $3.59 $3.65 $3.54 $3.59 0
26/08/2025 $3.59 $3.67 $3.57 $3.62 0
25/08/2025 $3.59 $3.64 $3.50 $3.64 0
22/08/2025 $3.59 $3.64 $3.50 $3.64 0
21/08/2025 $3.59 $3.57 $3.47 $3.53 0
20/08/2025 $3.59 $3.63 $3.50 $3.54 0
19/08/2025 $3.59 $3.66 $3.59 $3.60 0
18/08/2025 $3.59 $3.60 $3.59 $3.60 1
15/08/2025 $3.48 $3.65 $3.52 $3.58 0
14/08/2025 $3.48 $3.64 $3.51 $3.55 0
13/08/2025 $3.48 $3.59 $3.49 $3.56 0
12/08/2025 $3.48 $3.59 $3.48 $3.53 0
11/08/2025 $3.48 $3.56 $3.46 $3.50 0
08/08/2025 $3.48 $3.60 $3.48 $3.56 0
07/08/2025 $3.48 $3.60 $3.48 $3.54 0
06/08/2025 $3.48 $3.59 $3.48 $3.53 0
05/08/2025 $3.48 $3.57 $3.48 $3.52 0
04/08/2025 $3.48 $3.48 $3.48 $3.48 73
01/08/2025 $3.66 $3.57 $3.41 $3.43 0
31/07/2025 $3.66 $3.60 $3.48 $3.52 0
30/07/2025 $3.66 $3.58 $3.53 $3.54 0
29/07/2025 $3.66 $3.67 $3.57 $3.57 0
28/07/2025 $3.66 $3.74 $3.57 $3.64 0
25/07/2025 $3.66 $3.66 $3.66 $3.66 73
24/07/2025 $3.49 $3.71 $3.60 $3.66 0
23/07/2025 $3.49 $3.70 $3.56 $3.63 0
22/07/2025 $3.49 $3.61 $3.54 $3.59 0
21/07/2025 $3.49 $3.62 $3.54 $3.61 0
18/07/2025 $3.49 $3.60 $3.52 $3.54 0
17/07/2025 $3.49 $3.52 $3.44 $3.52 0
16/07/2025 $3.49 $3.49 $3.48 $3.48 850
15/07/2025 $3.28 $3.61 $3.49 $3.51 0
14/07/2025 $3.28 $3.55 $3.50 $3.50 0
11/07/2025 $3.28 $3.62 $3.49 $3.55 0
10/07/2025 $3.28 $3.65 $3.54 $3.59 0
09/07/2025 $3.28 $3.59 $3.47 $3.55 0
08/07/2025 $3.28 $3.52 $3.42 $3.49 0
07/07/2025 $3.28 $3.55 $3.42 $3.48 0
04/07/2025 $3.28 $3.56 $3.46 $3.51 0
03/07/2025 $3.28 $3.56 $3.45 $3.53 0
02/07/2025 $3.28 $3.49 $3.40 $3.47 0
01/07/2025 $3.28 $3.43 $3.36 $3.40 0
30/06/2025 $3.28 $3.42 $3.30 $3.37 0
27/06/2025 $3.28 $3.43 $3.32 $3.37 0
26/06/2025 $3.28 $3.37 $3.26 $3.34 0
25/06/2025 $3.28 $3.35 $3.24 $3.28 0
24/06/2025 $3.28 $3.33 $3.19 $3.28 0
23/06/2025 $3.28 $3.26 $3.12 $3.19 0
20/06/2025 $3.28 $3.30 $3.17 $3.21 0
19/06/2025 $3.28 $3.22 $3.13 $3.17 0
18/06/2025 $3.28 $3.24 $3.19 $3.21 0
17/06/2025 $3.28 $3.29 $3.20 $3.24 0
16/06/2025 $3.28 $3.28 $3.28 $3.28 1
13/06/2025 $3.14 $3.28 $3.18 $3.23 0
12/06/2025 $3.14 $3.36 $3.23 $3.28 0
11/06/2025 $3.14 $3.30 $3.25 $3.29 0
10/06/2025 $3.14 $3.26 $3.20 $3.25 0
09/06/2025 $3.14 $3.21 $3.17 $3.20 0
06/06/2025 $3.14 $3.18 $3.15 $3.18 0
05/06/2025 $3.14 $3.15 $3.14 $3.15 56
04/06/2025 $3.03 $3.20 $3.11 $3.15 0
03/06/2025 $3.03 $3.11 $3.05 $3.11 0
02/06/2025 $3.03 $3.08 $3.03 $3.06 0
30/05/2025 $3.03 $3.11 $3.04 $3.07 0
29/05/2025 $3.03 $3.10 $3.05 $3.08 0
28/05/2025 $3.03 $3.07 $3.04 $3.05 0
27/05/2025 $3.03 $3.07 $3.00 $3.05 0
26/05/2025 $3.03 $3.04 $2.95 $3.00 0
23/05/2025 $3.03 $3.04 $2.95 $3.00 0
22/05/2025 $3.03 $3.06 $2.99 $3.01 0
21/05/2025 $3.03 $3.07 $3.04 $3.06 0
20/05/2025 $3.03 $3.07 $3.04 $3.07 0
19/05/2025 $3.03 $3.05 $3.03 $3.05 3
16/05/2025 $3.05 $3.07 $3.02 $3.03 0
15/05/2025 $3.05 $3.05 $3.03 $3.03 16
14/05/2025 $3.05 $3.06 $3.04 $3.04 7,360
13/05/2025 $3.01 $3.04 $3.01 $3.04 5,550
12/05/2025 $2.84 $3.03 $2.94 $3.01 0
09/05/2025 $2.84 $2.96 $2.91 $2.94 0
08/05/2025 $2.84 $2.96 $2.88 $2.91 0
07/05/2025 $2.84 $2.89 $2.88 $2.89 0
06/05/2025 $2.84 $2.90 $2.85 $2.89 0
05/05/2025 $2.84 $2.93 $2.84 $2.88 0
02/05/2025 $2.84 $2.93 $2.84 $2.88 0

Market data

Select a section