Invesco Markets II Ivz Hydro Econ Ucits Etf Acc

(HYDN)
Sector: n/a
243.35p
-4.80p -1.93
Last updated: 16:52:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 243.35p 243.52p 243.35p 243.35p 297
07/11/2024 248.05p 248.45p 248.05p 248.15p 5,280
06/11/2024 248.90p 253.95p 245.10p 245.10p 2,997
05/11/2024 254.15p 254.15p 253.40p 253.73p 5,161
04/11/2024 254.45p 254.50p 253.13p 254.50p 418
01/11/2024 259.20p 252.32p 249.63p 251.73p 0
31/10/2024 259.20p 253.58p 250.38p 251.78p 0
30/10/2024 259.20p 256.55p 252.75p 254.98p 0
29/10/2024 259.20p 261.75p 254.53p 254.98p 0
28/10/2024 259.20p 258.10p 254.95p 258.10p 759
25/10/2024 259.20p 256.35p 253.58p 255.25p 0
24/10/2024 259.20p 257.10p 249.58p 253.50p 0
23/10/2024 259.20p 257.38p 253.20p 253.50p 0
22/10/2024 259.20p 257.85p 253.87p 255.43p 0
21/10/2024 259.20p 260.88p 255.98p 256.35p 0
18/10/2024 259.20p 259.20p 258.63p 258.63p 21
17/10/2024 264.40p 261.68p 255.45p 258.45p 0
16/10/2024 264.40p 261.15p 254.73p 259.77p 0
15/10/2024 264.40p 262.52p 256.65p 257.42p 0
14/10/2024 264.40p 264.40p 261.43p 261.42p 21
11/10/2024 263.30p 261.95p 256.60p 261.80p 0
10/10/2024 263.30p 263.30p 261.68p 261.68p 3,380
09/10/2024 263.55p 265.88p 262.10p 265.60p 0
08/10/2024 263.55p 268.75p 263.47p 264.95p 0
07/10/2024 263.55p 271.57p 265.80p 268.75p 0
04/10/2024 263.55p 269.43p 261.55p 266.10p 0
03/10/2024 263.55p 267.97p 260.68p 263.60p 0
02/10/2024 263.55p 267.45p 262.07p 264.02p 0
01/10/2024 263.55p 263.85p 263.55p 263.85p 407
30/09/2024 265.00p 270.77p 264.45p 267.00p 0
27/09/2024 265.00p 269.07p 260.38p 268.50p 0
26/09/2024 265.00p 265.00p 262.90p 262.90p 300
25/09/2024 262.65p 260.30p 257.15p 258.95p 0
24/09/2024 262.65p 260.78p 255.45p 258.47p 0
23/09/2024 262.65p 260.18p 254.42p 257.03p 0
20/09/2024 262.65p 261.70p 253.17p 256.28p 0
19/09/2024 262.65p 262.95p 261.70p 257.75p 2,258
18/09/2024 257.40p 260.50p 257.05p 257.75p 0
17/09/2024 257.40p 260.50p 257.40p 260.50p 1,711
16/09/2024 253.25p 257.88p 250.73p 254.80p 0
13/09/2024 253.25p 258.35p 253.63p 253.70p 0
12/09/2024 253.25p 253.70p 253.25p 249.00p 6
11/09/2024 247.80p 249.40p 247.10p 245.88p 9,852
10/09/2024 254.45p 250.57p 245.00p 245.88p 0
09/09/2024 254.45p 252.55p 246.05p 249.30p 0
06/09/2024 254.45p 255.53p 243.55p 246.65p 0
05/09/2024 254.45p 256.00p 251.75p 252.80p 0
04/09/2024 254.45p 255.00p 248.32p 253.03p 0
03/09/2024 254.45p 255.00p 254.45p 255.00p 409
02/09/2024 260.25p 262.70p 257.28p 259.55p 0
30/08/2024 260.25p 263.47p 259.25p 259.55p 0
29/08/2024 260.25p 260.80p 253.73p 259.40p 0
28/08/2024 260.25p 261.93p 256.48p 256.98p 0
27/08/2024 260.25p 263.35p 256.82p 258.75p 0
26/08/2024 260.25p 264.18p 255.20p 258.23p 0
23/08/2024 260.25p 264.18p 255.20p 258.23p 0
22/08/2024 260.25p 264.18p 255.20p 258.23p 0
21/08/2024 260.25p 263.75p 257.55p 260.52p 0
20/08/2024 260.25p 260.25p 259.90p 259.90p 5
19/08/2024 258.65p 263.68p 263.00p 263.67p 759
16/08/2024 258.65p 267.18p 260.07p 261.15p 0
15/08/2024 258.65p 264.00p 257.77p 263.30p 0
14/08/2024 258.65p 265.20p 256.65p 260.40p 0
13/08/2024 258.65p 261.63p 254.15p 258.98p 0
12/08/2024 258.65p 263.85p 253.78p 257.03p 0
09/08/2024 258.65p 258.65p 256.52p 256.52p 3,420
08/08/2024 253.30p 255.90p 253.30p 255.90p 1,710
07/08/2024 257.95p 257.95p 257.17p 257.17p 299
06/08/2024 254.75p 254.75p 253.20p 253.20p 6
05/08/2024 249.35p 251.58p 246.30p 259.25p 57,647
02/08/2024 270.90p 269.53p 255.95p 259.25p 0
01/08/2024 270.90p 274.00p 265.97p 269.53p 0
31/07/2024 270.90p 271.88p 270.90p 271.88p 1,640
30/07/2024 269.80p 270.85p 264.05p 267.50p 0
29/07/2024 269.80p 269.80p 267.55p 268.62p 8,488
26/07/2024 271.25p 271.25p 271.20p 269.37p 1,620
25/07/2024 267.50p 269.38p 266.55p 269.37p 6,665
24/07/2024 271.10p 274.57p 267.10p 270.83p 0
23/07/2024 271.10p 274.65p 270.23p 271.55p 0
22/07/2024 271.10p 272.40p 271.10p 271.43p 4,770
19/07/2024 280.60p 279.77p 272.80p 273.08p 0
18/07/2024 280.60p 285.48p 273.25p 279.17p 0
17/07/2024 280.60p 280.98p 280.60p 280.98p 638
16/07/2024 281.95p 282.55p 281.95p 282.55p 1,540
15/07/2024 279.15p 289.25p 281.35p 283.07p 0
12/07/2024 279.15p 287.70p 281.15p 287.05p 0
11/07/2024 279.15p 284.98p 274.45p 284.28p 0
10/07/2024 279.15p 282.28p 278.03p 279.30p 0
09/07/2024 279.15p 283.73p 277.65p 278.03p 0
08/07/2024 279.15p 281.95p 278.60p 280.50p 0
05/07/2024 279.15p 279.48p 279.15p 279.47p 172
04/07/2024 274.10p 282.43p 277.88p 279.92p 0
03/07/2024 274.10p 277.88p 276.30p 277.87p 237
02/07/2024 274.10p 274.22p 274.10p 274.22p 158
01/07/2024 276.75p 276.90p 276.75p 276.90p 211
28/06/2024 283.00p 280.90p 275.07p 278.75p 0
27/06/2024 283.00p 281.30p 273.95p 277.60p 0
26/06/2024 283.00p 283.65p 278.52p 279.52p 0
25/06/2024 283.00p 283.00p 280.05p 280.45p 813
24/06/2024 285.60p 283.92p 280.18p 282.85p 0
21/06/2024 285.60p 287.68p 279.02p 282.65p 0
20/06/2024 285.60p 285.75p 285.60p 285.75p 116
19/06/2024 289.95p 289.63p 283.53p 283.85p 0
18/06/2024 289.95p 288.93p 281.98p 287.67p 0
17/06/2024 289.95p 291.60p 283.98p 285.58p 0
14/06/2024 289.95p 289.95p 288.60p 288.60p 2,920
13/06/2024 293.10p 299.50p 291.23p 291.62p 0
12/06/2024 293.10p 301.50p 288.80p 298.22p 0
11/06/2024 293.10p 293.50p 293.10p 293.50p 835
10/06/2024 298.65p 299.00p 298.65p 299.00p 1,450
07/06/2024 300.00p 305.05p 293.90p 298.83p 0
06/06/2024 300.00p 305.15p 298.70p 300.85p 0
05/06/2024 300.00p 302.67p 299.45p 300.78p 0
04/06/2024 300.00p 300.53p 300.00p 300.52p 406
03/06/2024 301.55p 311.23p 304.55p 305.43p 0
31/05/2024 301.55p 307.30p 302.45p 304.55p 0
30/05/2024 301.55p 302.45p 301.55p 302.45p 4,320
29/05/2024 303.15p 303.15p 300.25p 300.25p 250
28/05/2024 299.85p 308.38p 300.90p 307.38p 0
27/05/2024 299.85p 300.90p 299.85p 300.90p 1
24/05/2024 299.85p 300.90p 299.85p 300.90p 1
23/05/2024 295.50p 304.60p 299.00p 299.92p 0
22/05/2024 295.50p 301.22p 295.88p 300.87p 0
21/05/2024 295.50p 296.32p 295.50p 296.32p 1,460
20/05/2024 296.75p 300.20p 296.75p 297.15p 0
17/05/2024 296.75p 297.02p 296.10p 297.02p 9,944
16/05/2024 290.95p 302.80p 298.38p 298.75p 0
15/05/2024 290.95p 303.70p 298.15p 299.97p 0
14/05/2024 290.95p 300.43p 290.85p 300.13p 0
13/05/2024 290.95p 296.53p 291.82p 294.83p 0
10/05/2024 290.95p 295.75p 291.43p 291.83p 0