Market data

Select a section

Invesco Markets II IVZ GBP Corp Bond ESG Ucits ETF Dist

(IGBE)
Sector: n/a
3,278.25p
-3.75p -0.11
Last updated: 11:03:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 3,278.50p 3,284.50p 3,270.50p 3,282.00p 1,722
16/07/2025 3,255.00p 3,288.50p 3,255.00p 3,278.00p 3,653
15/07/2025 3,297.50p 3,304.65p 3,287.50p 3,290.00p 3,624
14/07/2025 3,293.00p 3,298.15p 3,284.60p 3,295.50p 1,411
11/07/2025 3,272.50p 3,300.50p 3,272.50p 3,288.50p 2,900
10/07/2025 3,294.00p 3,303.00p 3,293.81p 3,296.25p 2,015
09/07/2025 3,287.50p 3,295.95p 3,287.50p 3,287.50p 2,360
08/07/2025 3,288.00p 3,300.50p 3,285.90p 3,289.75p 2,412
07/07/2025 3,300.00p 3,309.50p 3,279.50p 3,296.25p 2,496
04/07/2025 3,312.50p 3,313.00p 3,293.75p 3,300.25p 2,002
03/07/2025 3,302.00p 3,307.50p 3,294.89p 3,295.50p 2,323
02/07/2025 3,308.50p 3,312.15p 3,282.50p 3,286.50p 5,243
01/07/2025 3,303.50p 3,326.50p 3,303.50p 3,310.50p 1,831
30/06/2025 3,302.50p 3,317.00p 3,298.00p 3,298.00p 1,853
27/06/2025 3,307.00p 3,313.50p 3,290.00p 3,307.00p 3,855
26/06/2025 3,303.00p 3,314.00p 3,297.00p 3,301.50p 1,155
25/06/2025 3,303.00p 3,307.00p 3,292.88p 3,298.25p 3,229
24/06/2025 3,292.50p 3,304.88p 3,286.50p 3,302.00p 5,082
23/06/2025 3,292.00p 3,296.47p 3,273.42p 3,293.75p 6,366
20/06/2025 3,292.00p 3,292.00p 3,278.89p 3,292.00p 1,377
19/06/2025 3,279.50p 3,292.65p 3,256.50p 3,279.50p 4,384
18/06/2025 3,272.50p 3,293.50p 3,272.50p 3,289.25p 36,071
17/06/2025 3,285.00p 3,288.62p 3,266.00p 3,283.25p 1,786
16/06/2025 3,285.00p 3,289.50p 3,263.50p 3,289.50p 1,716
13/06/2025 3,287.50p 3,314.00p 3,279.99p 3,286.00p 494
12/06/2025 3,311.50p 3,305.00p 3,280.83p 3,289.25p 1,338
11/06/2025 3,311.50p 3,322.00p 3,308.07p 3,311.50p 2,082
10/06/2025 3,306.50p 3,324.25p 3,306.00p 3,315.25p 3,537
09/06/2025 3,297.00p 3,312.00p 3,297.00p 3,303.00p 2,342
06/06/2025 3,284.00p 3,306.47p 3,290.62p 3,296.25p 1,971
05/06/2025 3,284.00p 3,309.07p 3,294.99p 3,297.50p 2,608
04/06/2025 3,284.00p 3,299.00p 3,283.39p 3,296.25p 2,713
03/06/2025 3,296.00p 3,299.06p 3,291.00p 3,293.00p 3,667
02/06/2025 3,274.00p 3,295.00p 3,271.95p 3,280.00p 3,169
30/05/2025 3,289.00p 3,290.43p 3,279.66p 3,282.50p 1,881
29/05/2025 3,279.50p 3,289.00p 3,263.43p 3,289.00p 2,845
28/05/2025 3,275.00p 3,276.87p 3,267.53p 3,275.00p 2,315
27/05/2025 3,297.00p 3,297.50p 3,273.21p 3,278.50p 797
26/05/2025 3,266.00p 3,283.50p 3,259.12p 3,267.50p 32,542
23/05/2025 3,266.00p 3,283.50p 3,259.12p 3,267.50p 32,542
22/05/2025 3,262.00p 3,274.00p 3,250.13p 3,268.00p 1,050
21/05/2025 3,262.50p 3,268.00p 3,254.00p 3,268.00p 1,751
20/05/2025 3,282.00p 3,280.97p 3,262.78p 3,267.25p 3,164
19/05/2025 3,282.00p 3,282.00p 3,259.05p 3,271.75p 835
16/05/2025 3,261.00p 3,281.73p 3,274.00p 3,275.00p 1,916
15/05/2025 3,261.00p 3,272.56p 3,260.93p 3,272.00p 1,248
14/05/2025 3,261.00p 3,274.89p 3,261.00p 3,264.25p 2,085
13/05/2025 3,274.50p 3,275.57p 3,262.48p 3,274.50p 44,412
12/05/2025 3,273.00p 3,282.50p 3,264.58p 3,273.00p 17,490
09/05/2025 3,272.00p 3,276.06p 3,265.84p 3,272.00p 3,194
08/05/2025 3,279.00p 3,294.22p 3,272.00p 3,276.75p 438
07/05/2025 3,288.00p 3,289.00p 3,270.50p 3,285.25p 1,849
06/05/2025 3,277.50p 3,277.50p 3,257.68p 3,271.00p 3,219
05/05/2025 3,272.00p 3,290.63p 3,272.00p 3,280.00p 6,124
02/05/2025 3,272.00p 3,290.63p 3,272.00p 3,280.00p 6,124
01/05/2025 3,286.00p 3,291.30p 3,274.33p 3,281.75p 1,100
30/04/2025 3,286.50p 3,291.28p 3,274.04p 3,281.75p 19,588
29/04/2025 3,282.50p 3,283.21p 3,267.55p 3,276.25p 3,141
28/04/2025 3,275.00p 3,310.00p 3,265.13p 3,278.50p 2,534
25/04/2025 3,275.50p 3,278.50p 3,258.50p 3,273.00p 4,843
24/04/2025 3,252.50p 3,276.50p 3,252.47p 3,268.00p 4,026
23/04/2025 3,257.50p 3,268.80p 3,247.50p 3,255.50p 3,498
22/04/2025 3,266.50p 3,268.50p 3,228.00p 3,242.75p 1,343
21/04/2025 3,237.00p 3,249.17p 3,226.26p 3,238.25p 5,602
18/04/2025 3,237.00p 3,249.17p 3,226.26p 3,238.25p 5,602
17/04/2025 3,237.00p 3,249.17p 3,226.26p 3,238.25p 5,602
16/04/2025 3,237.50p 3,240.62p 3,224.71p 3,232.25p 3,025
15/04/2025 3,231.50p 3,231.50p 3,217.54p 3,224.50p 2,430
14/04/2025 3,243.00p 3,244.00p 3,200.75p 3,221.50p 14,298
11/04/2025 3,207.00p 3,254.50p 3,178.00p 3,178.00p 60,616
10/04/2025 3,244.00p 3,250.50p 3,211.75p 3,219.00p 141,766
09/04/2025 3,221.00p 3,234.50p 3,165.93p 3,188.00p 2,962
08/04/2025 3,199.50p 3,227.52p 3,179.27p 3,199.50p 8,940
07/04/2025 3,188.50p 3,273.00p 3,186.03p 3,195.25p 7,970
04/04/2025 3,258.00p 3,269.00p 3,233.00p 3,245.75p 12,706
03/04/2025 3,257.50p 3,258.50p 3,241.11p 3,256.00p 4,135
02/04/2025 3,249.50p 3,250.82p 3,221.00p 3,239.50p 4,347
01/04/2025 3,249.50p 3,256.50p 3,238.83p 3,246.00p 2,990
31/03/2025 3,255.50p 3,257.00p 3,233.63p 3,234.25p 5,130
28/03/2025 3,229.00p 3,242.50p 3,231.38p 3,235.50p 1,847
27/03/2025 3,229.00p 3,239.76p 3,222.31p 3,227.25p 3,452
26/03/2025 3,235.00p 3,244.48p 3,232.60p 3,237.75p 6,111
25/03/2025 3,214.50p 3,238.20p 3,212.50p 3,231.00p 3,642
24/03/2025 3,245.50p 3,247.00p 3,231.40p 3,236.00p 6,685
21/03/2025 3,244.00p 3,247.40p 3,227.50p 3,237.00p 41,955
20/03/2025 3,243.00p 3,263.41p 3,237.63p 3,246.50p 4,781
19/03/2025 3,250.00p 3,263.50p 3,238.00p 3,238.00p 5,812
18/03/2025 3,246.00p 3,249.98p 3,234.53p 3,243.00p 4,123
17/03/2025 3,258.50p 3,258.50p 3,232.37p 3,248.50p 5,764
14/03/2025 3,238.00p 3,253.88p 3,230.63p 3,239.25p 1,495
13/03/2025 3,238.00p 3,246.75p 3,227.50p 3,237.50p 3,120
12/03/2025 3,283.50p 3,296.25p 3,274.89p 3,277.50p 3,679
11/03/2025 3,298.00p 3,332.00p 3,282.81p 3,285.50p 2,938
10/03/2025 3,303.50p 3,304.88p 3,292.38p 3,297.00p 1,581
07/03/2025 3,291.50p 3,308.00p 3,280.96p 3,294.50p 1,369
06/03/2025 3,284.00p 3,290.33p 3,269.50p 3,285.25p 3,695
05/03/2025 3,284.00p 3,296.50p 3,276.40p 3,286.75p 5,193
04/03/2025 3,318.50p 3,320.50p 3,304.62p 3,311.00p 2,087
03/03/2025 3,318.50p 3,319.00p 3,295.75p 3,306.00p 5,971
28/02/2025 3,315.00p 3,319.85p 3,307.82p 3,314.00p 19,192
27/02/2025 3,315.00p 3,323.73p 3,303.17p 3,312.00p 15,708
26/02/2025 3,324.00p 3,326.00p 3,310.97p 3,315.00p 14,351
25/02/2025 3,310.00p 3,326.43p 3,306.80p 3,315.25p 2,308
24/02/2025 3,310.50p 3,311.33p 3,300.61p 3,307.75p 6,877
21/02/2025 3,307.00p 3,308.00p 3,292.18p 3,300.00p 38,951
20/02/2025 3,303.00p 3,303.50p 3,285.50p 3,295.25p 4,397
19/02/2025 3,287.50p 3,304.73p 3,286.60p 3,294.50p 9,899
18/02/2025 3,301.50p 3,311.90p 3,298.89p 3,306.00p 2,515
17/02/2025 3,309.50p 3,327.50p 3,295.00p 3,310.00p 2,649
14/02/2025 3,309.50p 3,321.86p 3,308.38p 3,313.50p 2,515
13/02/2025 3,332.50p 3,332.50p 3,303.25p 3,313.50p 974
12/02/2025 3,306.00p 3,314.79p 3,296.46p 3,304.00p 18,155
11/02/2025 3,324.50p 3,325.03p 3,307.60p 3,318.50p 645
10/02/2025 3,326.50p 3,329.17p 3,315.50p 3,315.00p 5,380
07/02/2025 3,316.00p 3,326.72p 3,307.88p 3,315.00p 10,380
06/02/2025 3,334.50p 3,334.50p 3,316.00p 3,318.50p 5,621
05/02/2025 3,319.50p 3,327.59p 3,309.68p 3,323.50p 3,568
04/02/2025 3,307.00p 3,307.00p 3,294.00p 3,304.75p 650
03/02/2025 3,312.50p 3,318.00p 3,299.00p 3,307.75p 3,105
31/01/2025 3,283.50p 3,314.50p 3,283.50p 3,299.25p 1,969
30/01/2025 3,302.00p 3,305.70p 3,286.38p 3,292.50p 5,128
29/01/2025 3,283.00p 3,294.72p 3,282.50p 3,282.50p 3,081
28/01/2025 3,289.50p 3,293.64p 3,272.97p 3,281.00p 8,342
27/01/2025 3,282.00p 3,292.15p 3,275.50p 3,283.25p 3,242
24/01/2025 3,281.00p 3,287.00p 3,266.88p 3,278.00p 1,223
23/01/2025 3,281.00p 3,281.00p 3,264.10p 3,279.00p 3,595
22/01/2025 3,269.50p 3,284.50p 3,267.60p 3,274.00p 5,922
21/01/2025 3,275.00p 3,280.20p 3,261.46p 3,278.25p 5,581
20/01/2025 3,270.00p 3,270.00p 3,249.17p 3,265.25p 22,233

Market data

Select a section