Market data

Select a section

Invesco Markets II IVZ DJ Islamic Global Dev Ucits ETF Acc

(IGDA)
Sector: n/a
$29.33
$0.11 0.38
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $29.30 $29.36 $29.24 $29.33 2,447
15/05/2025 $29.16 $29.22 $29.01 $29.22 8,844
14/05/2025 $29.41 $29.41 $29.15 $29.19 4,085
13/05/2025 $28.82 $29.17 $28.82 $29.15 2,678
12/05/2025 $28.56 $28.81 $28.56 $28.72 5,264
09/05/2025 $28.11 $28.15 $27.96 $28.01 14,865
08/05/2025 $28.09 $28.17 $28.02 $28.08 3,973
07/05/2025 $27.95 $27.98 $27.75 $27.75 5,237
06/05/2025 $28.00 $28.00 $27.79 $27.92 9,828
05/05/2025 $27.93 $28.13 $27.84 $28.09 4,469
02/05/2025 $27.93 $28.13 $27.84 $28.09 4,469
01/05/2025 $27.70 $28.03 $27.70 $27.95 2,735
30/04/2025 $27.48 $27.48 $26.96 $27.26 4,737
29/04/2025 $27.21 $27.44 $27.21 $27.40 1,861
28/04/2025 $27.27 $27.40 $27.11 $27.11 1,600
25/04/2025 $27.05 $27.26 $27.03 $27.12 2,116
24/04/2025 $26.31 $26.93 $26.31 $26.85 3,505
23/04/2025 $26.57 $26.95 $26.50 $26.70 9,080
22/04/2025 $25.76 $26.08 $25.58 $26.03 4,313
21/04/2025 $26.37 $26.37 $25.98 $26.03 6,315
18/04/2025 $26.37 $26.37 $25.98 $26.03 6,315
17/04/2025 $26.37 $26.37 $25.98 $26.03 6,315
16/04/2025 $26.25 $26.44 $26.04 $26.38 10,238
15/04/2025 $26.78 $26.78 $26.52 $26.69 5,923
14/04/2025 $26.87 $26.87 $26.60 $26.60 14,679
11/04/2025 $26.30 $26.30 $25.70 $26.00 7,119
10/04/2025 $26.81 $26.85 $25.81 $25.81 17,523
09/04/2025 $24.47 $24.60 $24.00 $24.51 16,849
08/04/2025 $25.23 $26.05 $24.97 $25.31 18,584
07/04/2025 $23.94 $25.42 $23.60 $24.35 111,056
04/04/2025 $26.48 $26.48 $25.05 $25.34 12,039
03/04/2025 $27.64 $27.64 $26.55 $26.67 8,172
02/04/2025 $27.68 $27.68 $27.26 $27.58 5,387
01/04/2025 $27.19 $27.54 $27.19 $27.53 6,843
31/03/2025 $27.20 $27.23 $26.87 $27.11 17,111
28/03/2025 $27.92 $27.98 $27.49 $27.49 4,194
27/03/2025 $28.07 $28.13 $27.90 $28.09 12,586
26/03/2025 $28.53 $28.53 $28.20 $28.22 31,296
25/03/2025 $28.60 $28.60 $28.43 $28.51 5,782
24/03/2025 $28.34 $28.49 $28.28 $28.46 14,230
21/03/2025 $28.00 $28.00 $27.76 $27.95 9,252
20/03/2025 $28.37 $28.37 $27.95 $28.05 10,614
19/03/2025 $27.88 $28.09 $27.76 $28.06 18,057
18/03/2025 $28.05 $28.22 $27.79 $27.87 30,831
17/03/2025 $28.25 $28.25 $27.92 $28.02 1,979
14/03/2025 $27.50 $27.93 $27.50 $27.89 5,846
13/03/2025 $27.84 $27.90 $27.47 $27.53 15,345
12/03/2025 $27.84 $28.09 $27.66 $27.93 9,509
11/03/2025 $28.06 $28.06 $27.61 $27.66 10,780
10/03/2025 $28.53 $28.53 $27.94 $27.98 4,635
07/03/2025 $28.74 $28.74 $28.35 $28.35 7,505
06/03/2025 $28.90 $28.98 $28.64 $28.84 3,585
05/03/2025 $28.79 $28.87 $28.63 $28.63 24,088
04/03/2025 $28.92 $28.92 $28.29 $28.29 2,947
03/03/2025 $29.38 $29.47 $29.16 $29.21 15,361
28/02/2025 $28.90 $29.06 $28.76 $28.91 4,212
27/02/2025 $29.78 $29.78 $29.30 $29.42 1,872
26/02/2025 $29.61 $29.81 $29.58 $29.76 17,371
25/02/2025 $29.60 $29.70 $29.35 $29.35 2,880
24/02/2025 $30.00 $30.12 $29.66 $29.82 4,667
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

Market data

Select a section