Invesco Markets II IVZ DJ Islamic Global Dev Ucits ETF Acc
(IGDA)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$29.56
|
$29.85
|
$29.41
|
$29.81
|
6,273
|
|
16/01/2025
|
$29.49
|
$29.90
|
$29.49
|
$29.50
|
15,698
|
|
15/01/2025
|
$29.12
|
$29.59
|
$28.99
|
$29.50
|
7,353
|
|
14/01/2025
|
$29.36
|
$29.36
|
$28.96
|
$28.98
|
13,222
|
|
13/01/2025
|
$29.05
|
$29.09
|
$28.71
|
$28.81
|
19,055
|
|
10/01/2025
|
$29.35
|
$29.55
|
$28.96
|
$29.11
|
47,601
|
|
09/01/2025
|
$29.30
|
$29.58
|
$29.09
|
$29.39
|
5,535
|
|
08/01/2025
|
$29.53
|
$29.54
|
$29.16
|
$29.35
|
7,393
|
|
07/01/2025
|
$29.64
|
$29.85
|
$29.42
|
$29.56
|
6,221
|
|
06/01/2025
|
$29.72
|
$29.91
|
$29.35
|
$29.88
|
9,865
|
|
03/01/2025
|
$29.11
|
$29.39
|
$29.06
|
$29.32
|
11,189
|
|
02/01/2025
|
$29.49
|
$29.49
|
$29.05
|
$29.16
|
45,960
|
|
01/01/2025
|
$29.46
|
$29.46
|
$29.15
|
$29.32
|
1,586
|
|
31/12/2024
|
$29.46
|
$29.46
|
$29.15
|
$29.32
|
1,586
|
|
30/12/2024
|
$29.70
|
$29.70
|
$29.04
|
$29.19
|
8,521
|
|
27/12/2024
|
$29.70
|
$29.89
|
$29.40
|
$29.50
|
9,401
|
|
26/12/2024
|
$29.70
|
$29.71
|
$29.50
|
$29.57
|
3,156
|
|
25/12/2024
|
$29.70
|
$29.71
|
$29.50
|
$29.57
|
3,156
|
|
24/12/2024
|
$29.70
|
$29.71
|
$29.50
|
$29.57
|
3,156
|
|
23/12/2024
|
$29.78
|
$29.78
|
$29.03
|
$29.27
|
279,797
|
|
20/12/2024
|
$29.22
|
$29.55
|
$28.81
|
$29.55
|
17,377
|
|
19/12/2024
|
$30.34
|
$30.34
|
$29.32
|
$29.45
|
16,332
|
|
18/12/2024
|
$30.01
|
$30.33
|
$30.01
|
$30.23
|
18,591
|
|
17/12/2024
|
$30.26
|
$30.27
|
$29.97
|
$30.13
|
32,458
|
|
16/12/2024
|
$30.27
|
$30.27
|
$30.10
|
$30.25
|
15,706
|
|
13/12/2024
|
$30.35
|
$30.36
|
$30.01
|
$30.16
|
4,201
|
|
12/12/2024
|
$30.40
|
$30.48
|
$30.13
|
$30.28
|
13,050
|
|
11/12/2024
|
$30.21
|
$30.33
|
$30.00
|
$30.33
|
22,892
|
|
10/12/2024
|
$30.02
|
$30.31
|
$30.02
|
$30.17
|
10,364
|
|
09/12/2024
|
$30.04
|
$30.52
|
$30.04
|
$30.17
|
9,038
|
|
06/12/2024
|
$30.30
|
$30.46
|
$30.06
|
$30.29
|
5,476
|
|
05/12/2024
|
$30.37
|
$30.37
|
$30.19
|
$30.24
|
1,616
|
|
04/12/2024
|
$29.98
|
$30.23
|
$29.98
|
$30.21
|
11,034
|
|
03/12/2024
|
$29.90
|
$30.04
|
$29.71
|
$29.92
|
29,889
|
|
02/12/2024
|
$29.65
|
$29.86
|
$29.47
|
$29.77
|
73,192
|
|
29/11/2024
|
$29.64
|
$29.72
|
$29.49
|
$29.72
|
40,302
|
|
28/11/2024
|
$29.69
|
$29.69
|
$29.50
|
$29.60
|
22,361
|
|
27/11/2024
|
$29.51
|
$29.66
|
$29.43
|
$29.45
|
13,791
|
|
26/11/2024
|
$29.57
|
$29.65
|
$29.22
|
$29.61
|
15,248
|
|
25/11/2024
|
$29.41
|
$29.64
|
$29.41
|
$29.51
|
8,645
|
|
22/11/2024
|
$29.45
|
$29.45
|
$29.10
|
$29.23
|
8,340
|
|
21/11/2024
|
$29.21
|
$29.33
|
$28.88
|
$29.23
|
10,446
|
|
20/11/2024
|
$29.31
|
$29.38
|
$28.87
|
$28.98
|
2,565
|
|
19/11/2024
|
$29.12
|
$29.21
|
$28.75
|
$29.08
|
15,235
|
|
18/11/2024
|
$28.94
|
$29.13
|
$28.72
|
$29.07
|
13,858
|
|
15/11/2024
|
$29.39
|
$29.41
|
$28.92
|
$29.58
|
26,785
|
|
14/11/2024
|
$30.10
|
$30.10
|
$29.00
|
$29.58
|
3,352
|
|
13/11/2024
|
$29.55
|
$29.69
|
$29.27
|
$29.55
|
4,743
|
|
12/11/2024
|
$29.85
|
$29.85
|
$29.50
|
$29.61
|
7,020
|
|
11/11/2024
|
$30.03
|
$30.04
|
$29.66
|
$29.73
|
6,631
|
|
08/11/2024
|
$29.70
|
$29.98
|
$29.64
|
$29.77
|
24,073
|
|
07/11/2024
|
$29.44
|
$29.73
|
$29.43
|
$29.68
|
11,509
|
|
06/11/2024
|
$29.47
|
$29.58
|
$29.08
|
$29.23
|
55,911
|
|
05/11/2024
|
$28.80
|
$28.97
|
$28.64
|
$28.97
|
3,504
|
|
04/11/2024
|
$28.98
|
$28.98
|
$28.66
|
$28.75
|
14,819
|
|
01/11/2024
|
$28.78
|
$28.90
|
$28.62
|
$28.79
|
6,405
|
|
31/10/2024
|
$28.97
|
$29.04
|
$28.56
|
$28.61
|
6,145
|
|
30/10/2024
|
$29.40
|
$29.54
|
$29.14
|
$29.26
|
11,706
|
|
29/10/2024
|
$29.43
|
$29.43
|
$29.07
|
$29.24
|
36,546
|
|
28/10/2024
|
$29.32
|
$29.46
|
$29.19
|
$29.20
|
54,671
|
|
25/10/2024
|
$29.11
|
$29.34
|
$29.01
|
$29.30
|
7,310
|
|
24/10/2024
|
$29.24
|
$29.25
|
$28.89
|
$29.00
|
7,558
|
|
23/10/2024
|
$29.34
|
$29.44
|
$29.01
|
$29.00
|
14,365
|
|
22/10/2024
|
$29.47
|
$29.48
|
$29.22
|
$29.24
|
20,236
|
|
21/10/2024
|
$29.54
|
$29.54
|
$29.14
|
$29.24
|
10,876
|
|
18/10/2024
|
$29.09
|
$29.50
|
$29.09
|
$29.45
|
6,769
|
|
17/10/2024
|
$29.41
|
$29.62
|
$29.10
|
$29.43
|
2,782
|
|
16/10/2024
|
$29.40
|
$29.41
|
$29.05
|
$29.26
|
16,514
|
|
15/10/2024
|
$29.58
|
$29.68
|
$29.32
|
$29.39
|
127,752
|
|
14/10/2024
|
$29.52
|
$29.60
|
$29.37
|
$29.54
|
26,761
|
|
11/10/2024
|
$29.25
|
$29.41
|
$29.20
|
$29.37
|
39,642
|
|
10/10/2024
|
$29.40
|
$29.40
|
$29.03
|
$29.26
|
71,647
|
|
09/10/2024
|
$29.19
|
$29.26
|
$29.00
|
$29.26
|
3,191
|
|
08/10/2024
|
$28.81
|
$29.04
|
$28.72
|
$29.03
|
7,056
|
|
07/10/2024
|
$28.80
|
$29.19
|
$28.80
|
$28.99
|
33,681
|
|
04/10/2024
|
$28.91
|
$29.18
|
$28.75
|
$28.92
|
12,383
|
|
03/10/2024
|
$29.07
|
$29.13
|
$28.76
|
$28.91
|
7,811
|
|
02/10/2024
|
$29.07
|
$29.07
|
$28.83
|
$29.03
|
2,905
|
|
01/10/2024
|
$29.32
|
$29.34
|
$28.81
|
$28.92
|
5,039
|
|
30/09/2024
|
$29.34
|
$29.34
|
$29.00
|
$29.21
|
81,373
|
|
27/09/2024
|
$29.41
|
$29.43
|
$29.14
|
$29.27
|
2,133
|
|
26/09/2024
|
$29.48
|
$29.55
|
$29.14
|
$29.23
|
17,624
|
|
25/09/2024
|
$29.18
|
$29.18
|
$28.90
|
$29.14
|
1,794
|
|
24/09/2024
|
$28.90
|
$29.20
|
$28.90
|
$29.01
|
4,951
|
|
23/09/2024
|
$29.11
|
$29.12
|
$28.73
|
$28.98
|
15,136
|
|
20/09/2024
|
$29.09
|
$29.10
|
$28.81
|
$28.82
|
33,291
|
|
19/09/2024
|
$28.79
|
$29.09
|
$28.79
|
$29.07
|
7,341
|
|
18/09/2024
|
$28.58
|
$28.74
|
$28.47
|
$28.47
|
3,352
|
|
17/09/2024
|
$28.58
|
$28.76
|
$28.50
|
$28.65
|
934
|
|
16/09/2024
|
$28.67
|
$28.67
|
$28.43
|
$28.47
|
6,515
|
|
13/09/2024
|
$28.46
|
$28.76
|
$28.40
|
$28.20
|
1,472
|
|
12/09/2024
|
$28.22
|
$28.34
|
$27.91
|
$27.57
|
5,992
|
|
11/09/2024
|
$27.90
|
$27.90
|
$27.40
|
$27.72
|
2,305
|
|
10/09/2024
|
$27.76
|
$27.77
|
$27.53
|
$27.72
|
19,607
|
|
09/09/2024
|
$27.63
|
$29.05
|
$27.40
|
$27.56
|
13,718
|
|
06/09/2024
|
$27.96
|
$29.05
|
$27.44
|
$27.44
|
1,061
|
|
05/09/2024
|
$28.06
|
$28.17
|
$27.85
|
$27.84
|
2,236
|
|
04/09/2024
|
$27.88
|
$28.16
|
$27.77
|
$28.05
|
14,608
|
|
03/09/2024
|
$28.90
|
$28.91
|
$28.21
|
$28.31
|
4,018
|
|
02/09/2024
|
$28.74
|
$28.89
|
$28.50
|
$28.60
|
8,207
|
|
30/08/2024
|
$28.69
|
$28.81
|
$28.42
|
$28.60
|
3,405
|
|
29/08/2024
|
$28.63
|
$28.86
|
$28.29
|
$28.81
|
9,272
|
|
28/08/2024
|
$28.73
|
$28.93
|
$28.55
|
$28.57
|
4,061
|
|
27/08/2024
|
$28.75
|
$28.91
|
$28.52
|
$28.75
|
12,430
|
|
26/08/2024
|
$28.81
|
$28.98
|
$28.70
|
$28.70
|
1,807
|
|
23/08/2024
|
$28.81
|
$28.98
|
$28.70
|
$28.70
|
1,807
|
|
22/08/2024
|
$28.81
|
$28.98
|
$28.70
|
$28.70
|
1,807
|
|
21/08/2024
|
$28.71
|
$28.83
|
$28.56
|
$28.76
|
1,402
|
|
20/08/2024
|
$28.71
|
$28.86
|
$28.47
|
$28.60
|
2,072
|
|
19/08/2024
|
$28.35
|
$28.54
|
$28.30
|
$28.51
|
11,735
|
|
16/08/2024
|
$28.40
|
$28.56
|
$28.16
|
$28.30
|
3,948
|
|
15/08/2024
|
$27.95
|
$28.32
|
$27.82
|
$28.25
|
24,898
|
|
14/08/2024
|
$27.90
|
$27.91
|
$27.54
|
$27.81
|
7,413
|
|
13/08/2024
|
$27.48
|
$27.58
|
$27.11
|
$27.58
|
6,158
|
|
12/08/2024
|
$27.24
|
$27.47
|
$26.98
|
$27.17
|
22,301
|
|
09/08/2024
|
$27.14
|
$27.26
|
$26.85
|
$27.03
|
20,106
|
|
08/08/2024
|
$26.50
|
$26.92
|
$26.29
|
$26.89
|
7,149
|
|
07/08/2024
|
$26.74
|
$27.10
|
$26.54
|
$26.98
|
8,189
|
|
06/08/2024
|
$26.67
|
$26.88
|
$26.40
|
$26.58
|
10,119
|
|
05/08/2024
|
$26.57
|
$27.08
|
$25.74
|
$26.56
|
56,769
|
|
02/08/2024
|
$27.49
|
$27.66
|
$26.96
|
$27.00
|
5,883
|
|
01/08/2024
|
$28.40
|
$28.42
|
$27.88
|
$28.17
|
2,359
|
|
31/07/2024
|
$27.91
|
$28.22
|
$27.85
|
$28.17
|
4,072
|
|
30/07/2024
|
$27.86
|
$27.97
|
$27.60
|
$27.62
|
14,617
|
|
29/07/2024
|
$28.04
|
$28.13
|
$27.73
|
$27.77
|
10,344
|
|
26/07/2024
|
$27.77
|
$27.83
|
$27.41
|
$27.76
|
7,012
|
|
25/07/2024
|
$27.76
|
$27.88
|
$27.41
|
$27.76
|
2,887
|
|
24/07/2024
|
$28.38
|
$28.38
|
$27.96
|
$27.96
|
2,412
|
|
23/07/2024
|
$28.54
|
$28.62
|
$28.28
|
$28.61
|
22,109
|
|
22/07/2024
|
$28.28
|
$28.61
|
$28.23
|
$28.33
|
7,694
|
|
19/07/2024
|
$28.31
|
$28.49
|
$28.20
|
$28.21
|
16,960
|
|
18/07/2024
|
$28.90
|
$28.93
|
$28.37
|
$28.37
|
14,074
|