Market data

Select a section

Invesco Markets II IVZ DJ Islamic Global Dev Ucits ETF Acc

(IGDA)
Sector: n/a
$30.22
$-0.10 -0.33
Last updated: 17:03:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $30.34 $30.47 $30.18 $30.22 8,678
20/02/2025 $30.40 $30.45 $30.28 $30.32 737
19/02/2025 $30.34 $30.44 $30.30 $30.34 889
18/02/2025 $30.48 $30.55 $30.29 $30.34 3,691
17/02/2025 $30.49 $30.49 $30.33 $30.37 1,710
14/02/2025 $30.21 $30.35 $30.21 $30.27 3,414
13/02/2025 $30.25 $30.26 $29.97 $30.16 15,907
12/02/2025 $30.05 $30.09 $29.70 $29.90 2,348
11/02/2025 $30.11 $30.11 $29.77 $30.08 1,710
10/02/2025 $30.29 $30.29 $29.96 $30.11 13,453
07/02/2025 $29.96 $30.30 $29.95 $29.95 9,170
06/02/2025 $30.31 $30.31 $30.11 $29.97 6,343
05/02/2025 $29.90 $30.00 $29.81 $29.97 6,145
04/02/2025 $29.82 $29.98 $29.65 $29.73 3,381
03/02/2025 $29.41 $29.82 $29.34 $29.73 7,483
31/01/2025 $30.06 $30.48 $30.06 $30.34 6,983
30/01/2025 $30.28 $30.28 $29.94 $30.01 6,033
29/01/2025 $30.19 $30.28 $29.84 $29.80 6,004
28/01/2025 $29.82 $30.00 $29.60 $29.80 9,535
27/01/2025 $29.68 $29.93 $29.33 $29.76 18,747
24/01/2025 $30.59 $30.60 $30.21 $30.49 7,601
23/01/2025 $30.35 $30.35 $30.03 $30.32 8,845
22/01/2025 $30.32 $30.37 $29.92 $30.35 3,423
21/01/2025 $30.02 $30.08 $29.76 $29.91 8,864
20/01/2025 $29.80 $30.05 $29.70 $29.93 9,653
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

Market data

Select a section