Market data

Select a section

Invesco Markets II IVZ GBP Corp Bond ESG Ucits ETF Dist

(IGBE)
Sector: n/a
3,318.25p
0.50p 0.02
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,326.50p 3,327.02p 3,309.60p 3,317.75p 5,241
18/09/2024 3,322.50p 3,330.06p 3,316.34p 3,317.75p 3,468
17/09/2024 3,340.50p 3,341.00p 3,319.00p 3,329.00p 2,005
16/09/2024 3,335.50p 3,338.02p 3,326.63p 3,334.75p 2,384
13/09/2024 3,328.00p 3,336.34p 3,321.50p 3,329.50p 660
12/09/2024 3,336.50p 3,340.03p 3,322.17p 3,371.25p 2,538
11/09/2024 3,375.50p 3,380.00p 3,362.13p 3,363.50p 1,690
10/09/2024 3,368.50p 3,368.50p 3,352.32p 3,363.50p 257
09/09/2024 3,338.50p 3,363.37p 3,338.50p 3,354.00p 2,772
06/09/2024 3,356.00p 3,359.68p 3,341.68p 3,353.00p 4,918
05/09/2024 3,353.50p 3,363.50p 3,335.43p 3,348.50p 3,842
04/09/2024 3,334.50p 3,350.48p 3,332.75p 3,346.25p 947
03/09/2024 3,334.50p 3,353.46p 3,321.25p 3,336.00p 5,405
02/09/2024 3,331.50p 3,333.00p 3,310.00p 3,330.50p 3,643
30/08/2024 3,335.00p 3,340.25p 3,330.50p 3,330.50p 1,428
29/08/2024 3,320.00p 3,341.24p 3,319.26p 3,325.75p 5,042
28/08/2024 3,323.00p 3,338.45p 3,322.13p 3,328.00p 13,945
27/08/2024 3,327.00p 3,336.34p 3,318.70p 3,328.25p 4,663
26/08/2024 3,345.00p 3,345.50p 3,325.03p 3,331.00p 5,135
23/08/2024 3,345.00p 3,345.50p 3,325.03p 3,331.00p 5,135
22/08/2024 3,345.00p 3,345.50p 3,325.03p 3,331.00p 5,135
21/08/2024 3,339.00p 3,343.00p 3,324.00p 3,336.00p 3,631
20/08/2024 3,324.00p 3,341.75p 3,322.75p 3,333.00p 556
19/08/2024 3,336.50p 3,341.21p 3,326.26p 3,330.00p 1,266
16/08/2024 3,336.50p 3,342.24p 3,320.97p 3,332.00p 1,509
15/08/2024 3,353.00p 3,353.00p 3,324.83p 3,332.00p 2,706
14/08/2024 3,334.50p 3,346.00p 3,327.70p 3,341.50p 2,346
13/08/2024 3,327.50p 3,338.50p 3,315.43p 3,331.75p 6,475
12/08/2024 3,321.50p 3,327.50p 3,313.93p 3,325.00p 4,232
09/08/2024 3,325.50p 3,325.74p 3,316.44p 3,321.00p 1,909
08/08/2024 3,315.00p 3,325.31p 3,307.42p 3,314.25p 5,183
07/08/2024 3,303.00p 3,319.00p 3,301.25p 3,318.00p 4,700
06/08/2024 3,306.50p 3,327.88p 3,295.60p 3,316.00p 3,293
05/08/2024 3,340.00p 3,354.89p 3,313.50p 3,320.75p 5,677
02/08/2024 3,348.00p 3,352.29p 3,328.28p 3,340.50p 4,453
01/08/2024 3,365.00p 3,365.00p 3,325.45p 3,335.75p 812
31/07/2024 3,322.00p 3,324.33p 3,310.75p 3,323.00p 357
30/07/2024 3,312.00p 3,320.34p 3,310.06p 3,313.00p 1,334
29/07/2024 3,313.00p 3,330.95p 3,307.09p 3,312.50p 1,483
26/07/2024 3,302.50p 3,313.00p 3,287.27p 3,295.50p 4,568
25/07/2024 3,296.50p 3,304.71p 3,284.00p 3,295.50p 4,510
24/07/2024 3,300.50p 3,309.50p 3,278.13p 3,294.00p 2,557
23/07/2024 3,304.00p 3,306.00p 3,288.60p 3,299.75p 1,264
22/07/2024 3,296.00p 3,321.00p 3,288.50p 3,293.50p 8,913
19/07/2024 3,304.50p 3,306.00p 3,291.28p 3,298.25p 12,378
18/07/2024 3,311.00p 3,318.11p 3,297.00p 3,310.50p 3,307
17/07/2024 3,307.00p 3,309.73p 3,294.39p 3,295.00p 3,172
16/07/2024 3,293.50p 3,312.00p 3,293.50p 3,304.50p 1,566
15/07/2024 3,304.50p 3,307.00p 3,291.71p 3,298.50p 6,956
12/07/2024 3,298.00p 3,302.88p 3,286.33p 3,298.00p 2,702
11/07/2024 3,296.50p 3,306.50p 3,291.00p 3,301.50p 5,569
10/07/2024 3,287.00p 3,308.08p 3,287.00p 3,290.00p 3,684
09/07/2024 3,294.50p 3,296.50p 3,282.20p 3,283.75p 1,511
08/07/2024 3,286.50p 3,300.98p 3,283.50p 3,293.25p 4,364
05/07/2024 3,285.00p 3,294.00p 3,277.61p 3,292.00p 2,777
04/07/2024 3,283.50p 3,294.43p 3,271.03p 3,277.00p 7,598
03/07/2024 3,275.50p 3,286.50p 3,257.20p 3,280.75p 6,196
02/07/2024 3,252.50p 3,266.71p 3,252.50p 3,259.50p 7,000
01/07/2024 3,264.50p 3,280.81p 3,241.50p 3,251.25p 256,427
28/06/2024 3,260.00p 3,278.29p 3,260.00p 3,266.50p 856
27/06/2024 3,264.00p 3,275.50p 3,255.66p 3,272.50p 9,739
26/06/2024 3,266.00p 3,275.00p 3,259.46p 3,264.25p 2,991
25/06/2024 3,268.00p 3,282.00p 3,264.23p 3,277.50p 3,936
24/06/2024 3,275.00p 3,282.50p 3,271.00p 3,272.00p 760
21/06/2024 3,274.50p 3,289.50p 3,257.55p 3,268.00p 587
20/06/2024 3,265.00p 3,270.50p 3,262.63p 3,269.25p 691
19/06/2024 3,266.50p 3,266.50p 3,251.25p 3,260.25p 3,603
18/06/2024 3,256.50p 3,263.00p 3,245.00p 3,263.00p 4,614
17/06/2024 3,257.50p 3,262.04p 3,244.18p 3,249.25p 1,298
14/06/2024 3,257.50p 3,272.03p 3,251.30p 3,259.75p 513
13/06/2024 3,246.50p 3,259.86p 3,242.23p 3,256.25p 4,963
12/06/2024 3,281.00p 3,301.41p 3,268.15p 3,293.50p 2,878
11/06/2024 3,270.00p 3,279.09p 3,262.00p 3,270.00p 6,936
10/06/2024 3,292.00p 3,275.70p 3,262.50p 3,262.50p 718
07/06/2024 3,292.00p 3,301.18p 3,271.50p 3,271.50p 1,890
06/06/2024 3,303.00p 3,305.29p 3,285.50p 3,294.25p 4,796
05/06/2024 3,301.50p 3,306.50p 3,289.50p 3,299.25p 848
04/06/2024 3,298.00p 3,305.86p 3,289.23p 3,299.25p 4,000
03/06/2024 3,283.00p 3,312.80p 3,274.28p 3,288.00p 9,346
31/05/2024 3,276.50p 3,286.00p 3,259.70p 3,279.50p 2,558
30/05/2024 3,275.50p 3,276.50p 3,259.31p 3,276.50p 4,716
29/05/2024 3,279.50p 3,294.33p 3,259.87p 3,262.00p 7,902
28/05/2024 3,286.00p 3,297.93p 3,275.63p 3,281.00p 5,699
27/05/2024 3,283.00p 3,298.22p 3,281.65p 3,284.25p 16,020
24/05/2024 3,283.00p 3,298.22p 3,281.65p 3,284.25p 16,020
23/05/2024 3,283.00p 3,312.50p 3,281.10p 3,283.00p 7,286
22/05/2024 3,288.00p 3,301.00p 3,286.75p 3,291.75p 1,990
21/05/2024 3,303.00p 3,315.00p 3,302.50p 3,310.00p 287
20/05/2024 3,303.00p 3,313.67p 3,297.60p 3,304.50p 329
17/05/2024 3,307.00p 3,317.18p 3,304.41p 3,311.00p 1,519
16/05/2024 3,321.50p 3,323.71p 3,308.27p 3,321.50p 2,601
15/05/2024 3,301.00p 3,315.00p 3,301.00p 3,314.50p 2,669
14/05/2024 3,294.50p 3,307.00p 3,294.43p 3,301.50p 1,723
13/05/2024 3,304.00p 3,305.68p 3,292.98p 3,302.50p 1,974
10/05/2024 3,299.00p 3,313.85p 3,298.11p 3,298.50p 2,213
09/05/2024 3,294.00p 3,301.18p 3,286.45p 3,296.00p 7,246
08/05/2024 3,297.50p 3,299.45p 3,295.57p 3,297.00p 1,028
07/05/2024 3,288.00p 3,300.00p 3,284.00p 3,294.25p 2,924
06/05/2024 3,260.50p 3,281.50p 3,260.48p 3,270.50p 1,142
03/05/2024 3,260.50p 3,281.50p 3,260.48p 3,270.50p 1,142
02/05/2024 3,260.00p 3,271.00p 3,251.50p 3,262.25p 1,235
01/05/2024 3,257.00p 3,257.00p 3,230.77p 3,243.50p 3,053
30/04/2024 3,261.50p 3,261.50p 3,241.18p 3,248.00p 1,259
29/04/2024 3,249.00p 3,259.47p 3,245.00p 3,248.00p 1,999
26/04/2024 3,242.50p 3,252.50p 3,236.70p 3,248.00p 1,967
25/04/2024 3,249.50p 3,253.79p 3,230.23p 3,239.25p 1,093
24/04/2024 3,262.00p 3,262.00p 3,243.25p 3,243.25p 3,317
23/04/2024 3,266.00p 3,283.31p 3,248.10p 3,261.25p 6,402
22/04/2024 3,240.00p 3,267.00p 3,240.00p 3,267.00p 996
19/04/2024 3,254.50p 3,265.39p 3,239.70p 3,259.50p 3,071
18/04/2024 3,252.50p 3,262.50p 3,236.50p 3,236.50p 195
17/04/2024 3,242.50p 3,250.03p 3,233.60p 3,244.00p 997
16/04/2024 3,248.00p 3,248.00p 3,229.00p 3,239.75p 1,187
15/04/2024 3,269.00p 3,269.10p 3,254.00p 3,254.00p 2,392
12/04/2024 3,259.00p 3,281.68p 3,259.00p 3,269.00p 244
11/04/2024 3,257.50p 3,271.68p 3,254.00p 3,257.75p 2,115
10/04/2024 3,302.50p 3,302.50p 3,272.50p 3,277.00p 155
09/04/2024 3,289.50p 3,300.83p 3,286.97p 3,296.00p 859
08/04/2024 3,285.00p 3,290.00p 3,281.33p 3,282.50p 2,438
05/04/2024 3,295.50p 3,296.45p 3,281.68p 3,287.50p 4,186
04/04/2024 3,297.00p 3,307.00p 3,290.25p 3,297.25p 2,487
03/04/2024 3,289.00p 3,297.00p 3,265.00p 3,285.50p 2,422
02/04/2024 3,300.00p 3,300.75p 3,259.38p 3,278.75p 1,699
01/04/2024 3,298.00p 3,312.50p 3,297.69p 3,307.75p 1,346
29/03/2024 3,298.00p 3,312.50p 3,297.69p 3,307.75p 1,346
28/03/2024 3,298.00p 3,312.50p 3,297.69p 3,307.75p 1,346
27/03/2024 3,306.00p 3,313.50p 3,293.59p 3,300.00p 2,878
26/03/2024 3,305.50p 3,311.50p 3,282.52p 3,293.00p 1,286
25/03/2024 3,300.50p 3,316.64p 3,291.50p 3,295.75p 1,537
22/03/2024 3,305.00p 3,320.99p 3,301.15p 3,305.00p 1,525
21/03/2024 3,308.50p 3,310.91p 3,298.97p 3,304.75p 3,930
20/03/2024 3,294.00p 3,304.75p 3,288.50p 3,295.50p 5,062

Market data

Select a section