Invesco Markets II IVZ Nasdaq-100 EW Ucits ETF ACC
(IEWQ)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$6.30
|
$6.30
|
$6.28
|
$6.28
|
1,000
|
|
07/11/2024
|
$6.25
|
$6.28
|
$6.25
|
$6.28
|
509
|
|
06/11/2024
|
$6.14
|
$6.19
|
$6.14
|
$6.19
|
2,000
|
|
05/11/2024
|
$6.03
|
$6.06
|
$6.03
|
$6.05
|
16,581
|
|
04/11/2024
|
$6.04
|
$6.04
|
$6.03
|
$6.03
|
13,303
|
|
01/11/2024
|
$6.05
|
$6.05
|
$6.04
|
$6.03
|
192
|
|
31/10/2024
|
$6.00
|
$6.00
|
$5.98
|
$5.98
|
124,702
|
|
30/10/2024
|
$6.13
|
$6.10
|
$6.08
|
$6.08
|
540
|
|
29/10/2024
|
$6.13
|
$6.13
|
$6.12
|
$6.12
|
425
|
|
28/10/2024
|
$6.06
|
$6.12
|
$6.04
|
$6.11
|
0
|
|
25/10/2024
|
$6.06
|
$6.15
|
$6.05
|
$6.12
|
0
|
|
24/10/2024
|
$6.06
|
$6.06
|
$6.00
|
$6.04
|
3,000
|
|
23/10/2024
|
$6.13
|
$6.10
|
$5.98
|
$6.04
|
0
|
|
22/10/2024
|
$6.13
|
$6.10
|
$6.02
|
$6.08
|
0
|
|
21/10/2024
|
$6.13
|
$6.14
|
$6.03
|
$6.07
|
0
|
|
18/10/2024
|
$6.13
|
$6.14
|
$6.13
|
$6.14
|
2,819
|
|
17/10/2024
|
$6.12
|
$6.18
|
$6.06
|
$6.11
|
0
|
|
16/10/2024
|
$6.12
|
$6.12
|
$6.12
|
$6.12
|
2,207
|
|
15/10/2024
|
$6.15
|
$6.21
|
$6.10
|
$6.15
|
0
|
|
14/10/2024
|
$6.15
|
$6.19
|
$6.11
|
$6.17
|
0
|
|
11/10/2024
|
$6.01
|
$6.16
|
$6.09
|
$6.15
|
0
|
|
10/10/2024
|
$6.01
|
$6.17
|
$5.99
|
$6.09
|
0
|
|
09/10/2024
|
$6.01
|
$6.09
|
$6.01
|
$6.09
|
0
|
|
08/10/2024
|
$6.01
|
$6.04
|
$6.01
|
$6.03
|
10,753
|
|
07/10/2024
|
$5.94
|
$6.05
|
$5.96
|
$6.01
|
0
|
|
04/10/2024
|
$5.94
|
$6.06
|
$5.89
|
$6.00
|
0
|
|
03/10/2024
|
$5.94
|
$5.98
|
$5.94
|
$5.97
|
5,000
|
|
02/10/2024
|
$5.99
|
$6.01
|
$5.99
|
$6.01
|
640
|
|
01/10/2024
|
$6.09
|
$6.07
|
$5.94
|
$5.96
|
0
|
|
30/09/2024
|
$6.09
|
$6.08
|
$6.02
|
$6.03
|
0
|
|
27/09/2024
|
$6.09
|
$6.09
|
$6.08
|
$6.08
|
2,000
|
|
26/09/2024
|
$6.02
|
$6.02
|
$6.02
|
$6.02
|
1,812
|
|
25/09/2024
|
$5.89
|
$6.03
|
$5.95
|
$6.01
|
0
|
|
24/09/2024
|
$5.89
|
$6.02
|
$5.96
|
$6.01
|
0
|
|
23/09/2024
|
$5.89
|
$6.01
|
$5.94
|
$6.00
|
0
|
|
20/09/2024
|
$5.89
|
$6.03
|
$5.89
|
$5.95
|
0
|
|
19/09/2024
|
$5.89
|
$6.04
|
$5.91
|
$6.03
|
0
|
|
18/09/2024
|
$5.89
|
$5.95
|
$5.86
|
$5.91
|
0
|
|
17/09/2024
|
$5.89
|
$5.96
|
$5.90
|
$5.95
|
0
|
|
16/09/2024
|
$5.89
|
$5.93
|
$5.85
|
$5.91
|
0
|
|
13/09/2024
|
$5.89
|
$5.92
|
$5.85
|
$5.84
|
613
|
|
12/09/2024
|
$5.77
|
$5.87
|
$5.71
|
$5.71
|
0
|
|
11/09/2024
|
$5.77
|
$5.77
|
$5.71
|
$5.75
|
743
|
|
10/09/2024
|
$5.72
|
$5.79
|
$5.69
|
$5.75
|
0
|
|
09/09/2024
|
$5.72
|
$5.77
|
$5.69
|
$5.73
|
0
|
|
06/09/2024
|
$5.72
|
$5.72
|
$5.70
|
$5.70
|
1,700
|
|
05/09/2024
|
$5.80
|
$5.80
|
$5.76
|
$5.76
|
6,776
|
|
04/09/2024
|
$5.84
|
$5.84
|
$5.84
|
$5.84
|
6,800
|
|
03/09/2024
|
$6.00
|
$5.99
|
$5.86
|
$5.90
|
0
|
|
02/09/2024
|
$6.00
|
$6.00
|
$5.93
|
$5.95
|
0
|
|
30/08/2024
|
$6.00
|
$5.99
|
$5.94
|
$5.95
|
0
|
|
29/08/2024
|
$6.00
|
$5.98
|
$5.90
|
$5.97
|
0
|
|
28/08/2024
|
$6.00
|
$5.97
|
$5.84
|
$5.90
|
0
|
|
27/08/2024
|
$6.00
|
$5.99
|
$5.90
|
$5.95
|
0
|
|
26/08/2024
|
$5.99
|
$6.10
|
$5.95
|
$5.97
|
0
|
|
23/08/2024
|
$5.99
|
$6.10
|
$5.95
|
$5.97
|
0
|
|
22/08/2024
|
$5.99
|
$6.10
|
$5.95
|
$5.97
|
0
|
|
21/08/2024
|
$5.99
|
$6.06
|
$5.92
|
$5.98
|
0
|
|
20/08/2024
|
$5.99
|
$5.99
|
$5.95
|
$5.95
|
1
|
|
19/08/2024
|
$5.92
|
$5.94
|
$5.92
|
$5.94
|
10,950
|
|
16/08/2024
|
$5.79
|
$5.93
|
$5.83
|
$5.89
|
11,500
|
|
15/08/2024
|
$5.79
|
$5.87
|
$5.79
|
$5.87
|
26,282
|
|
14/08/2024
|
$5.66
|
$5.84
|
$5.70
|
$5.76
|
0
|
|
13/08/2024
|
$5.66
|
$5.76
|
$5.65
|
$5.72
|
0
|
|
12/08/2024
|
$5.66
|
$5.66
|
$5.65
|
$5.65
|
1
|
|
09/08/2024
|
$5.52
|
$5.69
|
$5.60
|
$5.65
|
0
|
|
08/08/2024
|
$5.52
|
$5.62
|
$5.52
|
$5.62
|
20
|
|
07/08/2024
|
$5.59
|
$5.65
|
$5.63
|
$5.65
|
1,001
|
|
06/08/2024
|
$5.59
|
$5.61
|
$5.57
|
$5.57
|
2,508
|
|
05/08/2024
|
$5.55
|
$5.55
|
$5.50
|
$5.53
|
4,478
|
|
02/08/2024
|
$5.69
|
$5.73
|
$5.60
|
$5.60
|
20,811
|
|
01/08/2024
|
$5.90
|
$5.90
|
$5.82
|
$5.82
|
1,101
|
|
31/07/2024
|
$5.87
|
$5.94
|
$5.83
|
$5.94
|
0
|
|
30/07/2024
|
$5.87
|
$5.90
|
$5.83
|
$5.83
|
35,780
|
|
29/07/2024
|
$5.86
|
$5.86
|
$5.85
|
$5.85
|
6,880
|
|
26/07/2024
|
$5.98
|
$5.88
|
$5.81
|
$5.83
|
0
|
|
25/07/2024
|
$5.98
|
$5.89
|
$5.79
|
$5.83
|
0
|
|
24/07/2024
|
$5.98
|
$5.99
|
$5.84
|
$5.86
|
0
|
|
23/07/2024
|
$5.98
|
$6.00
|
$5.98
|
$5.99
|
22,735
|
|
22/07/2024
|
$6.07
|
$6.01
|
$5.93
|
$5.96
|
0
|
|
19/07/2024
|
$6.07
|
$6.03
|
$5.92
|
$5.93
|
0
|
|
18/07/2024
|
$6.07
|
$6.07
|
$6.03
|
$6.03
|
50
|
|
17/07/2024
|
$6.13
|
$6.13
|
$6.08
|
$6.08
|
3,000
|
|
16/07/2024
|
$6.05
|
$6.12
|
$6.12
|
$6.12
|
23,282
|
|
15/07/2024
|
$6.05
|
$6.13
|
$6.07
|
$6.12
|
0
|
|
12/07/2024
|
$6.05
|
$6.12
|
$6.03
|
$6.11
|
0
|
|
11/07/2024
|
$6.05
|
$6.06
|
$6.05
|
$6.06
|
5,903
|
|
10/07/2024
|
$6.00
|
$6.00
|
$6.00
|
$6.00
|
14,000
|
|
09/07/2024
|
$6.05
|
$6.05
|
$6.00
|
$6.00
|
519
|
|
08/07/2024
|
$5.99
|
$6.02
|
$6.02
|
$6.02
|
18,619
|
|
05/07/2024
|
$5.99
|
$6.01
|
$5.99
|
$6.01
|
84
|
|
04/07/2024
|
$6.00
|
$6.00
|
$5.96
|
$5.96
|
1,800
|
|
03/07/2024
|
$5.92
|
$5.98
|
$5.98
|
$5.98
|
21,406
|
|
02/07/2024
|
$5.92
|
$5.95
|
$5.82
|
$5.94
|
0
|
|
01/07/2024
|
$5.92
|
$5.92
|
$5.90
|
$5.90
|
1,750
|
|
28/06/2024
|
$5.94
|
$6.00
|
$5.92
|
$5.96
|
0
|
|
27/06/2024
|
$5.94
|
$6.02
|
$5.88
|
$5.93
|
0
|
|
26/06/2024
|
$5.94
|
$5.94
|
$5.94
|
$5.94
|
32,438
|
|
25/06/2024
|
$5.96
|
$5.97
|
$5.91
|
$5.95
|
0
|
|
24/06/2024
|
$5.96
|
$5.96
|
$5.96
|
$5.96
|
136
|
|
21/06/2024
|
$5.98
|
$5.98
|
$5.89
|
$5.94
|
0
|
|
20/06/2024
|
$5.98
|
$5.98
|
$5.96
|
$5.96
|
21,047
|
|
19/06/2024
|
$5.94
|
$5.96
|
$5.94
|
$5.96
|
2,350
|
|
18/06/2024
|
$5.96
|
$5.96
|
$5.96
|
$5.96
|
4,900
|
|
17/06/2024
|
$5.87
|
$5.94
|
$5.87
|
$5.91
|
0
|
|
14/06/2024
|
$5.87
|
$5.87
|
$5.87
|
$5.87
|
300
|
|
13/06/2024
|
$5.93
|
$5.93
|
$5.89
|
$5.89
|
20,000
|
|
12/06/2024
|
$5.95
|
$5.95
|
$5.93
|
$5.93
|
4,250
|
|
11/06/2024
|
$5.85
|
$5.85
|
$5.85
|
$5.85
|
9,000
|
|
10/06/2024
|
$5.87
|
$5.92
|
$5.80
|
$5.85
|
0
|
|
07/06/2024
|
$5.87
|
$5.87
|
$5.86
|
$5.86
|
867
|
|
06/06/2024
|
$5.95
|
$5.89
|
$5.78
|
$5.87
|
0
|
|
05/06/2024
|
$5.95
|
$5.85
|
$5.76
|
$5.84
|
0
|
|
04/06/2024
|
$5.95
|
$5.79
|
$5.70
|
$5.76
|
0
|
|
03/06/2024
|
$5.95
|
$5.83
|
$5.72
|
$5.78
|
0
|
|
31/05/2024
|
$5.95
|
$5.80
|
$5.67
|
$5.72
|
0
|
|
30/05/2024
|
$5.95
|
$5.78
|
$5.78
|
$5.78
|
8,627
|
|
29/05/2024
|
$5.95
|
$5.88
|
$5.76
|
$5.81
|
0
|
|
28/05/2024
|
$5.95
|
$5.93
|
$5.83
|
$5.88
|
0
|
|
27/05/2024
|
$5.95
|
$5.93
|
$5.86
|
$5.93
|
0
|
|
24/05/2024
|
$5.95
|
$5.93
|
$5.86
|
$5.93
|
0
|
|
23/05/2024
|
$5.95
|
$5.95
|
$5.92
|
$5.92
|
14,900
|
|
22/05/2024
|
$5.94
|
$5.95
|
$5.89
|
$5.93
|
0
|
|
21/05/2024
|
$5.94
|
$5.94
|
$5.91
|
$5.91
|
14,200
|
|
20/05/2024
|
$5.90
|
$5.92
|
$5.92
|
$5.92
|
1,490
|
|
17/05/2024
|
$5.90
|
$5.90
|
$5.90
|
$5.89
|
300
|
|
16/05/2024
|
$5.90
|
$5.92
|
$5.90
|
$5.91
|
25,267
|
|
15/05/2024
|
$5.77
|
$5.87
|
$5.84
|
$5.87
|
17,127
|
|
14/05/2024
|
$5.77
|
$5.83
|
$5.76
|
$5.82
|
0
|
|
13/05/2024
|
$5.77
|
$5.83
|
$5.76
|
$5.81
|
0
|
|
10/05/2024
|
$5.77
|
$5.81
|
$5.74
|
$5.78
|
0
|