Market data

Select a section

Invesco Markets II IQS ESG Gbl Equity Multifactor UCITS ETF

(IQSA)
Sector: n/a
$77.43
$1.22 1.60
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $77.13 $77.52 $77.08 $77.43 6,290
18/09/2024 $76.40 $76.45 $76.20 $76.21 3,962
17/09/2024 $76.27 $76.70 $76.27 $76.64 25
16/09/2024 $75.83 $76.46 $75.83 $76.18 257
13/09/2024 $75.65 $76.04 $75.64 $75.03 1,056
12/09/2024 $75.10 $75.21 $74.98 $73.56 456
11/09/2024 $74.31 $74.31 $73.28 $73.56 1,299
10/09/2024 $73.96 $74.23 $73.81 $73.98 1,464
09/09/2024 $73.74 $74.18 $73.74 $73.99 903
06/09/2024 $74.00 $74.47 $73.43 $73.43 479
05/09/2024 $74.83 $75.07 $74.28 $74.28 776
04/09/2024 $74.72 $74.98 $74.70 $74.98 4,256
03/09/2024 $76.81 $76.85 $75.69 $75.68 395
02/09/2024 $76.47 $76.67 $76.19 $76.13 1,082
30/08/2024 $76.45 $76.57 $76.13 $76.13 305
29/08/2024 $76.23 $76.39 $76.21 $76.39 1,058
28/08/2024 $76.26 $76.40 $76.07 $76.07 1,712
27/08/2024 $76.13 $76.24 $75.93 $76.22 4,137
26/08/2024 $75.89 $76.01 $75.56 $75.56 2,876
23/08/2024 $75.89 $76.01 $75.56 $75.56 2,876
22/08/2024 $75.89 $76.01 $75.56 $75.56 2,876
21/08/2024 $75.47 $75.65 $75.47 $75.64 1,517
20/08/2024 $75.41 $75.50 $75.11 $75.11 740
19/08/2024 $74.60 $75.05 $74.60 $75.00 559
16/08/2024 $74.54 $74.61 $74.19 $74.29 2,121
15/08/2024 $73.13 $74.26 $73.13 $74.12 2,199
14/08/2024 $72.58 $72.83 $72.58 $72.82 244
13/08/2024 $71.65 $72.12 $71.65 $72.12 471
12/08/2024 $71.49 $71.55 $71.02 $71.32 2,050
09/08/2024 $71.09 $71.30 $70.95 $71.14 975
08/08/2024 $69.46 $70.63 $69.43 $70.63 4,145
07/08/2024 $70.37 $70.89 $70.22 $70.78 3,758
06/08/2024 $69.70 $70.07 $69.17 $69.69 1,834
05/08/2024 $69.24 $69.77 $67.91 $69.18 34,027
02/08/2024 $72.14 $72.35 $70.61 $70.61 14,944
01/08/2024 $74.26 $74.49 $73.21 $73.21 3,864
31/07/2024 $74.33 $74.65 $74.24 $74.62 5,577
30/07/2024 $73.79 $73.93 $73.56 $73.56 4,408
29/07/2024 $74.26 $74.55 $73.74 $73.74 4,796
26/07/2024 $73.24 $73.77 $73.08 $73.26 4,896
25/07/2024 $72.85 $73.26 $72.85 $73.26 2,330
24/07/2024 $74.35 $74.35 $73.72 $73.72 205
23/07/2024 $74.79 $74.97 $74.61 $74.79 20,177
22/07/2024 $74.19 $74.65 $74.19 $74.57 4,940
19/07/2024 $74.80 $74.80 $74.08 $74.07 260,088
18/07/2024 $75.42 $75.65 $74.83 $74.83 6,984
17/07/2024 $75.74 $75.79 $75.33 $75.32 5,184
16/07/2024 $75.21 $75.81 $75.21 $75.81 4,750
15/07/2024 $75.56 $75.61 $75.36 $75.61 546
12/07/2024 $75.58 $75.61 $75.58 $75.60 1,200
11/07/2024 $74.97 $74.97 $74.87 $74.96 202
10/07/2024 $74.35 $74.63 $74.32 $74.63 2,944
09/07/2024 $74.42 $74.48 $74.19 $74.46 9,246
08/07/2024 $73.90 $74.36 $73.83 $74.35 2,412
05/07/2024 $74.12 $74.19 $73.89 $73.94 7,128
04/07/2024 $74.08 $74.21 $74.04 $74.11 8,370
03/07/2024 $73.64 $73.84 $73.19 $73.83 3,608
02/07/2024 $73.00 $73.52 $72.98 $73.14 8,511
01/07/2024 $73.94 $74.13 $73.21 $73.29 8,130
28/06/2024 $73.46 $73.70 $73.39 $73.61 1,531
27/06/2024 $73.44 $73.46 $73.14 $73.14 4,593
26/06/2024 $73.85 $73.91 $73.16 $73.16 9,924
25/06/2024 $73.54 $73.70 $73.44 $73.47 31,928
24/06/2024 $73.49 $73.83 $73.49 $73.57 16,088
21/06/2024 $73.50 $73.50 $72.98 $73.21 1,663
20/06/2024 $74.11 $74.11 $73.83 $73.85 2,656
19/06/2024 $73.97 $73.99 $73.75 $73.75 90,907
18/06/2024 $73.08 $73.56 $73.08 $73.51 155,656
17/06/2024 $72.59 $72.76 $72.46 $72.75 266
14/06/2024 $73.00 $73.00 $72.21 $72.46 10,443
13/06/2024 $73.23 $73.48 $72.83 $72.87 2,043
12/06/2024 $72.81 $73.95 $72.55 $73.75 4,872
11/06/2024 $73.20 $73.20 $72.66 $72.69 32
10/06/2024 $72.88 $72.99 $72.65 $72.99 7
07/06/2024 $73.20 $72.92 $72.86 $72.92 6
06/06/2024 $73.20 $73.25 $73.20 $73.25 2,454
05/06/2024 $72.47 $72.84 $72.47 $72.83 1,799
04/06/2024 $72.53 $72.72 $72.36 $72.40 42,773
03/06/2024 $72.89 $73.22 $72.76 $72.82 5,839
31/05/2024 $72.18 $72.18 $71.69 $71.68 48
30/05/2024 $71.91 $72.08 $71.56 $72.08 35
29/05/2024 $72.29 $72.56 $71.85 $71.93 7,157
28/05/2024 $72.86 $73.12 $72.74 $72.74 3,186
27/05/2024 $72.25 $72.61 $71.87 $72.61 5
24/05/2024 $72.25 $72.61 $71.87 $72.61 5
23/05/2024 $72.75 $72.75 $72.32 $72.32 1,563
22/05/2024 $72.11 $72.22 $72.11 $72.22 2,183
21/05/2024 $72.36 $72.36 $72.23 $72.52 58
20/05/2024 $72.28 $72.59 $72.52 $72.52 0
17/05/2024 $72.28 $72.28 $72.06 $72.15 10
16/05/2024 $72.29 $72.66 $72.29 $72.42 5,442
15/05/2024 $72.05 $72.34 $71.53 $72.34 2,390
14/05/2024 $71.45 $71.59 $71.15 $71.50 202
13/05/2024 $70.90 $71.63 $71.47 $71.47 0
10/05/2024 $70.90 $71.53 $71.34 $71.33 256
09/05/2024 $70.90 $71.19 $70.76 $71.11 394
08/05/2024 $70.92 $70.92 $70.66 $70.83 927
07/05/2024 $70.99 $71.13 $70.93 $71.13 730
06/05/2024 $69.54 $69.92 $69.44 $69.92 3,438
03/05/2024 $69.54 $69.92 $69.44 $69.92 3,438
02/05/2024 $69.44 $69.48 $69.00 $69.42 187
01/05/2024 $69.08 $69.08 $68.90 $68.89 258
30/04/2024 $70.35 $70.35 $69.85 $69.90 10,135
29/04/2024 $70.39 $70.50 $70.20 $70.20 1,582
26/04/2024 $69.87 $70.01 $69.57 $69.96 450
25/04/2024 $68.79 $69.04 $68.79 $69.04 787
24/04/2024 $71.11 $71.12 $69.64 $69.65 13,336
23/04/2024 $69.04 $69.83 $69.04 $69.82 803
22/04/2024 $68.61 $69.02 $67.93 $68.58 0
19/04/2024 $68.61 $68.61 $68.52 $68.56 7
18/04/2024 $69.14 $69.30 $69.03 $69.30 20
17/04/2024 $69.54 $69.54 $68.95 $68.94 8
16/04/2024 $71.06 $70.28 $68.89 $69.16 0
15/04/2024 $71.06 $70.61 $70.28 $70.28 0
12/04/2024 $71.06 $71.06 $70.28 $70.44 243
11/04/2024 $71.23 $71.23 $70.65 $70.76 2,598
10/04/2024 $71.79 $71.79 $71.25 $71.29 18
09/04/2024 $72.39 $72.39 $71.43 $71.43 3,246
08/04/2024 $72.00 $72.30 $72.00 $72.19 10,352
05/04/2024 $71.65 $71.81 $71.40 $71.81 911
04/04/2024 $72.77 $72.92 $72.55 $72.69 168
03/04/2024 $72.00 $72.33 $71.96 $72.33 3,798
02/04/2024 $72.69 $72.69 $71.87 $71.87 1,871
01/04/2024 $72.56 $72.69 $72.56 $72.69 62
29/03/2024 $72.56 $72.69 $72.56 $72.69 62
28/03/2024 $72.56 $72.69 $72.56 $72.69 62
27/03/2024 $72.71 $72.71 $72.26 $72.36 225
26/03/2024 $72.50 $72.85 $72.41 $72.68 0
25/03/2024 $72.50 $72.53 $72.35 $72.53 4,065
22/03/2024 $73.00 $73.00 $72.63 $72.68 1,418
21/03/2024 $72.72 $72.94 $72.59 $72.93 593
20/03/2024 $71.25 $71.48 $71.25 $71.48 154

Market data

Select a section