Market data

Select a section

Invesco Markets II Ivz Hydro Econ Ucits Etf Acc

(HYDE)
Sector: n/a
$3.04
$0.00 0.07
Last updated: 17:01:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $3.10 $3.05 $3.02 $3.04 0
16/01/2025 $3.10 $3.08 $2.98 $3.04 0
15/01/2025 $3.10 $3.07 $2.97 $3.04 0
14/01/2025 $3.10 $3.02 $2.95 $2.98 0
13/01/2025 $3.10 $3.02 $2.94 $2.95 0
10/01/2025 $3.10 $3.10 $3.00 $3.01 0
09/01/2025 $3.10 $3.10 $3.09 $3.09 570
08/01/2025 $3.08 $3.20 $3.09 $3.09 0
07/01/2025 $3.08 $3.23 $3.17 $3.20 0
06/01/2025 $3.08 $3.23 $3.11 $3.22 0
03/01/2025 $3.08 $3.11 $3.08 $3.11 5,070
02/01/2025 $3.03 $3.06 $3.01 $3.06 0
01/01/2025 $3.03 $3.03 $3.00 $3.02 0
31/12/2024 $3.03 $3.03 $3.00 $3.02 0
30/12/2024 $3.03 $3.03 $3.00 $3.00 5,160
27/12/2024 $2.95 $3.06 $3.02 $3.04 0
26/12/2024 $2.95 $3.05 $3.03 $3.04 0
25/12/2024 $2.95 $3.05 $3.03 $3.04 0
24/12/2024 $2.95 $3.05 $3.03 $3.04 0
23/12/2024 $2.95 $3.04 $3.02 $3.03 0
20/12/2024 $2.95 $3.02 $2.95 $3.02 1,750
19/12/2024 $3.10 $3.04 $2.99 $3.01 0
18/12/2024 $3.10 $3.13 $3.08 $3.11 0
17/12/2024 $3.10 $3.11 $3.08 $3.08 0
16/12/2024 $3.10 $3.10 $3.10 $3.10 1,322
13/12/2024 $3.10 $3.15 $3.09 $3.10 0
12/12/2024 $3.10 $3.20 $3.14 $3.15 0
11/12/2024 $3.10 $3.18 $3.13 $3.14 0
10/12/2024 $3.10 $3.17 $3.12 $3.13 0
09/12/2024 $3.10 $3.19 $3.09 $3.17 0
06/12/2024 $3.10 $3.13 $3.10 $3.12 0
05/12/2024 $3.10 $3.11 $3.10 $3.11 1,000
04/12/2024 $3.10 $3.10 $3.10 $3.10 2
03/12/2024 $3.12 $3.12 $3.10 $3.10 300
02/12/2024 $3.11 $3.12 $3.09 $3.11 0
29/11/2024 $3.11 $3.12 $3.09 $3.12 0
28/11/2024 $3.11 $3.11 $3.11 $3.11 40
27/11/2024 $3.04 $3.15 $3.07 $3.11 0
26/11/2024 $3.04 $3.13 $3.06 $3.08 0
25/11/2024 $3.04 $3.12 $3.03 $3.11 0
22/11/2024 $3.04 $3.04 $3.03 $3.02 10
21/11/2024 $3.03 $3.04 $2.99 $3.02 0
20/11/2024 $3.03 $3.05 $2.96 $3.00 0
19/11/2024 $3.03 $3.07 $2.99 $3.04 0
18/11/2024 $3.03 $3.06 $3.00 $3.05 0
15/11/2024 $3.03 $3.03 $3.01 $3.01 3,708
14/11/2024 $3.00 $3.01 $3.00 $3.01 1,800
13/11/2024 $3.05 $3.04 $3.00 $3.02 0
12/11/2024 $3.05 $3.06 $3.03 $3.03 5,740
11/11/2024 $3.18 $3.18 $3.12 $3.12 89
08/11/2024 $3.21 $3.22 $3.12 $3.14 0
07/11/2024 $3.21 $3.22 $3.21 $3.22 5,130
06/11/2024 $3.26 $3.28 $3.16 $3.16 109,476
05/11/2024 $3.30 $3.30 $3.30 $3.30 4,980
04/11/2024 $3.27 $3.30 $3.27 $3.30 3,440
01/11/2024 $3.37 $3.27 $3.22 $3.26 0
31/10/2024 $3.37 $3.32 $3.23 $3.24 0
30/10/2024 $3.37 $3.34 $3.28 $3.30 0
29/10/2024 $3.37 $3.40 $3.31 $3.32 0
28/10/2024 $3.37 $3.38 $3.31 $3.35 0
25/10/2024 $3.37 $3.33 $3.29 $3.31 0
24/10/2024 $3.37 $3.33 $3.24 $3.28 0
23/10/2024 $3.37 $3.34 $3.28 $3.28 0
22/10/2024 $3.37 $3.36 $3.29 $3.32 0
21/10/2024 $3.37 $3.40 $3.33 $3.33 0
18/10/2024 $3.37 $3.39 $3.36 $3.37 0
17/10/2024 $3.37 $3.37 $3.36 $3.36 1,058
16/10/2024 $3.42 $3.39 $3.31 $3.38 0
15/10/2024 $3.42 $3.42 $3.36 $3.37 0
14/10/2024 $3.42 $3.46 $3.33 $3.41 0
11/10/2024 $3.44 $3.43 $3.38 $3.42 0
10/10/2024 $3.44 $3.44 $3.41 $3.41 1,610
09/10/2024 $3.46 $3.48 $3.43 $3.48 0
08/10/2024 $3.46 $3.52 $3.44 $3.47 0
07/10/2024 $3.46 $3.56 $3.48 $3.52 0
04/10/2024 $3.46 $3.53 $3.38 $3.48 0
03/10/2024 $3.46 $3.46 $3.46 $3.46 691
02/10/2024 $3.59 $3.55 $3.48 $3.50 0
01/10/2024 $3.59 $3.58 $3.47 $3.50 0
30/09/2024 $3.59 $3.59 $3.58 $3.58 4
27/09/2024 $3.52 $3.61 $3.48 $3.60 0
26/09/2024 $3.52 $3.52 $3.52 $3.52 7,107
25/09/2024 $3.48 $3.48 $3.44 $3.46 0
24/09/2024 $3.48 $3.47 $3.42 $3.46 0
23/09/2024 $3.48 $3.46 $3.39 $3.43 0
20/09/2024 $3.48 $3.50 $3.36 $3.40 0
19/09/2024 $3.48 $3.48 $3.47 $3.47 1,610
18/09/2024 $3.41 $3.41 $3.40 $3.40 800
17/09/2024 $3.40 $3.43 $3.40 $3.43 4,860
16/09/2024 $3.24 $3.42 $3.32 $3.36 0
13/09/2024 $3.24 $3.40 $3.32 $3.32 0
12/09/2024 $3.24 $3.34 $3.24 $3.32 0
11/09/2024 $3.24 $3.26 $3.22 $3.24 10,714
10/09/2024 $3.42 $3.28 $3.20 $3.22 0
09/09/2024 $3.42 $3.31 $3.22 $3.26 0
06/09/2024 $3.42 $3.37 $3.23 $3.24 0
05/09/2024 $3.42 $3.36 $3.31 $3.33 0
04/09/2024 $3.42 $3.34 $3.28 $3.33 0
03/09/2024 $3.42 $3.47 $3.33 $3.34 0
02/09/2024 $3.42 $3.45 $3.38 $3.41 0
30/08/2024 $3.42 $3.46 $3.40 $3.41 0
29/08/2024 $3.42 $3.44 $3.39 $3.41 0
28/08/2024 $3.42 $3.46 $3.39 $3.39 0
27/08/2024 $3.42 $3.48 $3.39 $3.42 0
26/08/2024 $3.42 $3.46 $3.35 $3.38 0
23/08/2024 $3.42 $3.46 $3.35 $3.38 0
22/08/2024 $3.42 $3.46 $3.35 $3.38 0

Market data

Select a section