Market data

Select a section

Invesco Markets II Ivz Hydro Econ Ucits Etf Acc

(HYDE)
Sector: n/a
$3.54
$0.02 0.63
Last updated: 17:01:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $2.84 $2.87 $2.80 $2.84 0
30/04/2025 $2.84 $2.85 $2.78 $2.80 0
29/04/2025 $2.84 $2.90 $2.82 $2.85 0
28/04/2025 $2.84 $2.84 $2.84 $2.84 1,870
25/04/2025 $2.67 $2.85 $2.75 $2.80 0
24/04/2025 $2.67 $2.77 $2.70 $2.77 0
23/04/2025 $2.67 $2.80 $2.70 $2.75 0
22/04/2025 $2.67 $2.74 $2.64 $2.70 0
21/04/2025 $2.67 $2.71 $2.66 $2.67 0
18/04/2025 $2.67 $2.71 $2.66 $2.67 0
17/04/2025 $2.67 $2.71 $2.66 $2.67 0
16/04/2025 $2.67 $2.68 $2.67 $2.67 113
15/04/2025 $2.69 $2.71 $2.63 $2.69 0
14/04/2025 $2.69 $2.69 $2.67 $2.67 452
11/04/2025 $2.61 $2.61 $2.59 $2.59 2,030
10/04/2025 $2.50 $2.65 $2.42 $2.55 0
09/04/2025 $2.50 $2.50 $2.38 $2.42 0
08/04/2025 $2.50 $2.56 $2.45 $2.50 0
07/04/2025 $2.50 $2.50 $2.45 $2.45 2,030
04/04/2025 $2.86 $2.70 $2.46 $2.53 0
03/04/2025 $2.86 $2.76 $2.66 $2.67 0
02/04/2025 $2.86 $2.76 $2.72 $2.76 0
01/04/2025 $2.86 $2.76 $2.72 $2.76 0
31/03/2025 $2.86 $2.82 $2.71 $2.73 0
28/03/2025 $2.86 $2.86 $2.82 $2.82 1,800
27/03/2025 $2.92 $2.92 $2.90 $2.92 15,340
26/03/2025 $3.11 $3.00 $2.95 $2.96 0
25/03/2025 $3.11 $3.02 $2.97 $3.00 0
24/03/2025 $3.11 $3.03 $2.99 $2.99 0
21/03/2025 $3.11 $3.07 $2.98 $3.00 0
20/03/2025 $3.11 $3.11 $3.04 $3.06 0
19/03/2025 $3.11 $3.11 $3.11 $3.11 7,116
18/03/2025 $2.94 $3.16 $3.11 $3.13 0
17/03/2025 $2.94 $3.12 $3.04 $3.12 0
14/03/2025 $2.94 $3.05 $2.98 $3.04 0
13/03/2025 $2.94 $3.02 $2.98 $3.00 0
12/03/2025 $2.94 $3.05 $2.94 $3.02 0
11/03/2025 $2.94 $3.00 $2.93 $2.94 0
10/03/2025 $2.94 $3.02 $2.96 $2.98 0
07/03/2025 $2.94 $3.07 $2.90 $3.01 0
06/03/2025 $2.94 $3.06 $2.93 $3.02 0
05/03/2025 $2.94 $2.98 $2.87 $2.96 0
04/03/2025 $2.94 $2.94 $2.81 $2.81 0
03/03/2025 $2.94 $2.94 $2.94 $2.94 430
28/02/2025 $3.05 $2.98 $2.90 $2.91 0
27/02/2025 $3.05 $3.05 $2.97 $2.98 0
26/02/2025 $3.05 $3.04 $2.96 $3.03 0
25/02/2025 $3.05 $3.05 $2.96 $2.96 0
24/02/2025 $3.05 $3.04 $2.98 $3.00 0
21/02/2025 $3.05 $3.07 $3.03 $3.04 0
20/02/2025 $3.05 $3.05 $3.04 $3.04 2
19/02/2025 $2.99 $3.08 $3.04 $3.06 0
18/02/2025 $2.99 $3.07 $3.04 $3.07 0
17/02/2025 $2.99 $3.04 $3.02 $3.04 0
14/02/2025 $2.99 $3.04 $2.98 $3.02 0
13/02/2025 $2.99 $3.00 $2.98 $3.00 8,760
12/02/2025 $3.01 $2.95 $2.87 $2.92 0
11/02/2025 $3.01 $2.99 $2.91 $2.95 0
10/02/2025 $3.01 $3.00 $2.94 $2.99 0
07/02/2025 $3.01 $3.01 $2.97 $2.97 395
06/02/2025 $2.96 $3.01 $2.96 $2.96 0
05/02/2025 $2.96 $2.96 $2.96 $2.96 104
04/02/2025 $2.87 $2.94 $2.87 $2.88 0
03/02/2025 $2.87 $2.89 $2.87 $2.88 476
31/01/2025 $2.97 $2.99 $2.97 $2.98 0
30/01/2025 $2.97 $2.99 $2.92 $2.98 0
29/01/2025 $2.97 $2.99 $2.90 $2.95 0
28/01/2025 $2.97 $2.97 $2.93 $2.93 1,720
27/01/2025 $3.05 $3.05 $2.94 $2.97 0
24/01/2025 $3.05 $3.05 $3.05 $3.05 83
23/01/2025 $3.04 $3.03 $2.99 $3.00 0
22/01/2025 $3.04 $3.06 $3.02 $3.03 0
21/01/2025 $3.04 $3.04 $3.04 $3.04 6,720
20/01/2025 $3.02 $3.07 $3.02 $3.07 252

Market data

Select a section