Invesco Markets II IVZ DJ Islamic Global Dev Ucits ETF Acc
(IGDA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$29.02
|
$29.15
|
$28.66
|
$28.70
|
4,566
|
|
16/07/2024
|
$29.15
|
$29.18
|
$28.90
|
$29.09
|
5,097
|
|
15/07/2024
|
$29.17
|
$29.28
|
$29.00
|
$29.19
|
7,760
|
|
12/07/2024
|
$28.88
|
$29.18
|
$28.61
|
$29.17
|
5,096
|
|
11/07/2024
|
$29.23
|
$29.32
|
$28.88
|
$28.88
|
12,416
|
|
10/07/2024
|
$28.85
|
$28.97
|
$28.55
|
$28.91
|
14,880
|
|
09/07/2024
|
$28.80
|
$29.00
|
$28.75
|
$28.75
|
3,298
|
|
08/07/2024
|
$28.71
|
$28.85
|
$28.70
|
$28.75
|
3,343
|
|
05/07/2024
|
$28.57
|
$28.75
|
$28.47
|
$28.67
|
24,454
|
|
04/07/2024
|
$28.51
|
$28.67
|
$28.43
|
$28.53
|
2,185
|
|
03/07/2024
|
$28.35
|
$28.48
|
$28.10
|
$28.43
|
947
|
|
02/07/2024
|
$28.21
|
$28.22
|
$27.82
|
$28.17
|
4,976
|
|
01/07/2024
|
$28.24
|
$28.35
|
$28.01
|
$28.10
|
5,676
|
|
28/06/2024
|
$28.28
|
$29.31
|
$28.10
|
$28.28
|
3,470
|
|
27/06/2024
|
$28.15
|
$28.32
|
$28.09
|
$28.17
|
4,483
|
|
26/06/2024
|
$28.24
|
$28.38
|
$28.04
|
$28.12
|
20,053
|
|
25/06/2024
|
$28.05
|
$28.16
|
$27.99
|
$28.11
|
3,140
|
|
24/06/2024
|
$28.13
|
$28.25
|
$28.06
|
$28.16
|
4,305
|
|
21/06/2024
|
$28.20
|
$28.33
|
$28.01
|
$28.10
|
3,752
|
|
20/06/2024
|
$28.41
|
$28.47
|
$28.25
|
$28.30
|
4,469
|
|
19/06/2024
|
$28.29
|
$28.43
|
$28.07
|
$28.28
|
843
|
|
18/06/2024
|
$28.23
|
$28.36
|
$28.17
|
$28.19
|
1,909
|
|
17/06/2024
|
$27.96
|
$28.16
|
$27.94
|
$28.02
|
3,810
|
|
14/06/2024
|
$28.18
|
$28.19
|
$27.84
|
$27.93
|
1,838
|
|
13/06/2024
|
$28.27
|
$28.28
|
$27.87
|
$27.99
|
8,103
|
|
12/06/2024
|
$27.78
|
$28.18
|
$27.51
|
$28.17
|
2,794
|
|
11/06/2024
|
$27.67
|
$27.76
|
$27.49
|
$27.58
|
1,908
|
|
10/06/2024
|
$27.45
|
$27.64
|
$27.24
|
$27.59
|
2,118
|
|
07/06/2024
|
$27.81
|
$27.82
|
$27.46
|
$27.59
|
6,284
|
|
06/06/2024
|
$27.68
|
$27.79
|
$27.41
|
$27.62
|
1,447
|
|
05/06/2024
|
$27.37
|
$27.54
|
$27.00
|
$27.54
|
1,921
|
|
04/06/2024
|
$27.27
|
$27.27
|
$26.96
|
$27.07
|
949
|
|
03/06/2024
|
$27.18
|
$27.34
|
$26.99
|
$27.08
|
14,878
|
|
31/05/2024
|
$27.00
|
$27.10
|
$26.71
|
$26.70
|
1,332
|
|
30/05/2024
|
$27.09
|
$27.27
|
$26.30
|
$26.95
|
4,002
|
|
29/05/2024
|
$27.03
|
$27.40
|
$27.03
|
$27.11
|
1,139
|
|
28/05/2024
|
$27.62
|
$27.63
|
$27.22
|
$27.29
|
41,997
|
|
27/05/2024
|
$27.24
|
$27.41
|
$27.02
|
$27.37
|
2,221
|
|
24/05/2024
|
$27.24
|
$27.41
|
$27.02
|
$27.37
|
2,221
|
|
23/05/2024
|
$27.64
|
$27.80
|
$27.29
|
$27.38
|
2,481
|
|
22/05/2024
|
$27.36
|
$27.40
|
$27.30
|
$27.34
|
2,503
|
|
21/05/2024
|
$27.51
|
$27.51
|
$27.29
|
$27.34
|
2,752
|
|
20/05/2024
|
$27.47
|
$27.47
|
$27.25
|
$27.38
|
2,112
|
|
17/05/2024
|
$27.36
|
$27.37
|
$27.18
|
$27.26
|
17,403
|
|
16/05/2024
|
$27.40
|
$27.68
|
$27.33
|
$27.33
|
1,965
|
|
15/05/2024
|
$26.93
|
$27.25
|
$26.93
|
$27.24
|
3,067
|
|
14/05/2024
|
$26.87
|
$26.98
|
$26.63
|
$26.90
|
799
|
|
13/05/2024
|
$27.00
|
$27.15
|
$26.52
|
$26.82
|
1,938
|
|
10/05/2024
|
$26.90
|
$27.37
|
$26.58
|
$26.82
|
122
|