Market data

Select a section

Invesco Markets II IQS ESG Gbl Equity Multifactor UCITS ETF

(IQSA)
Sector: n/a
$82.09
$0.37 0.45
Last updated: 17:04:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $81.29 $82.09 $81.29 $82.09 2,341
15/05/2025 $81.13 $81.72 $81.13 $81.72 4,788
14/05/2025 $81.42 $81.70 $81.40 $81.50 21
13/05/2025 $80.44 $81.47 $80.42 $81.47 1,450
12/05/2025 $80.56 $80.61 $79.55 $80.32 1,227
09/05/2025 $79.04 $79.18 $78.84 $78.84 3,046
08/05/2025 $78.89 $79.06 $78.89 $79.06 286
07/05/2025 $78.39 $78.39 $78.28 $78.29 302
06/05/2025 $78.15 $78.54 $78.08 $78.54 6,312
05/05/2025 $77.86 $78.23 $77.76 $78.22 7,187
02/05/2025 $77.86 $78.23 $77.76 $78.22 7,187
01/05/2025 $76.89 $77.91 $76.89 $77.90 2,556
30/04/2025 $76.12 $76.71 $75.92 $76.33 3,631
29/04/2025 $76.60 $76.61 $76.25 $76.61 3,019
28/04/2025 $76.17 $76.50 $75.93 $75.98 1,230
25/04/2025 $76.00 $76.00 $75.64 $75.75 624
24/04/2025 $74.31 $75.39 $74.30 $75.39 4,219
23/04/2025 $74.52 $75.59 $74.52 $74.94 3,092
22/04/2025 $72.55 $73.60 $71.09 $73.30 8,971
21/04/2025 $73.76 $73.76 $73.28 $73.44 517
18/04/2025 $73.76 $73.76 $73.28 $73.44 517
17/04/2025 $73.76 $73.76 $73.28 $73.44 517
16/04/2025 $73.89 $74.02 $73.65 $74.01 1,085
15/04/2025 $74.30 $74.41 $74.29 $74.40 2,459
14/04/2025 $74.24 $74.28 $73.66 $73.93 2,104
11/04/2025 $71.85 $72.15 $71.69 $71.69 82
10/04/2025 $73.79 $73.79 $71.95 $71.94 1,814
09/04/2025 $68.09 $69.27 $67.67 $68.05 43,880
08/04/2025 $69.70 $71.62 $69.70 $70.46 4,399
07/04/2025 $66.15 $69.51 $65.85 $67.89 3,706
04/04/2025 $73.14 $73.16 $69.81 $70.70 887
03/04/2025 $75.64 $75.64 $74.15 $74.15 1,510
02/04/2025 $76.34 $76.95 $76.27 $76.94 1,323
01/04/2025 $76.38 $76.80 $76.10 $76.74 5,180
31/03/2025 $76.00 $76.00 $75.26 $75.84 46,979
28/03/2025 $77.97 $77.97 $76.65 $76.82 16,658
27/03/2025 $77.94 $78.15 $77.54 $77.92 3,617
26/03/2025 $78.70 $78.70 $78.29 $78.32 3,881
25/03/2025 $78.38 $78.95 $78.37 $78.78 636
24/03/2025 $78.04 $78.62 $78.04 $78.61 3,944
21/03/2025 $77.54 $77.59 $77.37 $77.43 1,027
20/03/2025 $78.74 $78.74 $77.28 $77.85 897
19/03/2025 $77.38 $77.74 $77.32 $77.74 1,190
18/03/2025 $77.88 $77.88 $77.47 $77.47 19
17/03/2025 $76.75 $77.57 $76.74 $77.56 6,882
14/03/2025 $75.25 $77.01 $75.25 $76.78 4,053
13/03/2025 $76.47 $76.47 $75.58 $75.58 3,598
12/03/2025 $76.31 $76.73 $76.03 $76.45 5,090
11/03/2025 $77.01 $77.04 $75.98 $75.97 2,207
10/03/2025 $77.56 $77.56 $77.26 $77.25 3,476
07/03/2025 $78.04 $78.22 $77.51 $77.50 1,307
06/03/2025 $78.87 $84.75 $78.37 $78.84 5,136
05/03/2025 $78.24 $78.30 $78.13 $78.13 1,310
04/03/2025 $78.64 $78.73 $76.98 $76.98 4,087
03/03/2025 $79.80 $79.82 $79.40 $79.69 1,386
28/02/2025 $79.00 $79.00 $78.69 $78.76 1,753
27/02/2025 $80.53 $80.53 $79.85 $79.85 170
26/02/2025 $80.17 $80.68 $80.02 $80.68 7,164
25/02/2025 $79.66 $79.98 $79.43 $79.43 743
24/02/2025 $80.88 $80.88 $79.68 $80.06 4,724
21/02/2025 $81.40 $81.54 $80.92 $80.92 261
20/02/2025 $81.62 $81.64 $81.11 $81.11 3,324
19/02/2025 $81.66 $81.66 $81.28 $81.28 124
18/02/2025 $81.43 $81.54 $81.28 $81.41 1,831
17/02/2025 $81.23 $81.40 $81.23 $81.39 3,522
14/02/2025 $81.27 $81.30 $81.07 $81.07 7,723
13/02/2025 $80.49 $80.94 $80.49 $80.86 6,733
12/02/2025 $80.80 $80.80 $79.83 $79.99 6,817
11/02/2025 $80.47 $80.68 $80.47 $80.68 135
10/02/2025 $80.50 $80.70 $80.50 $80.58 4,477
07/02/2025 $80.96 $80.96 $80.40 $80.49 1,216
06/02/2025 $79.59 $81.43 $80.09 $80.09 0
05/02/2025 $79.59 $80.09 $79.51 $80.09 19,354
04/02/2025 $79.32 $79.84 $79.27 $79.41 563
03/02/2025 $78.63 $79.47 $78.50 $79.41 3,215
31/01/2025 $80.92 $81.07 $80.88 $80.92 254
30/01/2025 $81.39 $81.39 $80.46 $80.53 1,655
29/01/2025 $80.77 $80.77 $80.51 $80.56 596
28/01/2025 $80.01 $80.32 $79.91 $80.19 2,002
27/01/2025 $80.10 $80.41 $79.71 $79.86 18,796
24/01/2025 $81.38 $81.52 $81.25 $81.49 15,590
23/01/2025 $81.14 $81.14 $80.66 $80.90 9,978
22/01/2025 $79.97 $80.97 $79.97 $80.88 5,034
21/01/2025 $79.77 $80.22 $79.66 $80.20 2,844
20/01/2025 $79.99 $79.99 $79.25 $79.79 2,327
17/01/2025 $79.09 $79.43 $79.06 $79.43 2,310
16/01/2025 $79.33 $79.33 $78.44 $78.26 295
15/01/2025 $77.37 $78.54 $77.37 $78.26 2,674
14/01/2025 $77.00 $77.30 $76.67 $76.96 9,277
13/01/2025 $76.75 $76.75 $75.98 $76.26 7,813
10/01/2025 $77.02 $77.95 $76.78 $76.78 375
09/01/2025 $77.87 $78.19 $77.82 $78.18 5,488
08/01/2025 $78.12 $78.17 $77.46 $77.88 5,215
07/01/2025 $78.35 $78.93 $78.18 $78.29 5,472
06/01/2025 $78.11 $78.92 $77.98 $78.86 4,956
03/01/2025 $77.62 $77.68 $77.50 $77.68 94
02/01/2025 $78.00 $78.00 $77.42 $77.63 11,467
01/01/2025 $77.54 $77.84 $77.54 $77.71 63
31/12/2024 $77.54 $77.84 $77.54 $77.71 63
30/12/2024 $78.37 $78.37 $76.94 $77.33 163
27/12/2024 $78.22 $78.71 $77.95 $78.08 2,219
26/12/2024 $78.10 $78.44 $77.88 $78.00 228
25/12/2024 $78.10 $78.44 $77.88 $78.00 228
24/12/2024 $78.10 $78.44 $77.88 $78.00 228
23/12/2024 $77.95 $78.31 $77.33 $77.46 545
20/12/2024 $76.63 $77.86 $76.58 $77.86 25,714
19/12/2024 $77.51 $77.98 $77.27 $77.42 1,935
18/12/2024 $79.86 $79.86 $79.23 $79.34 18,211
17/12/2024 $79.54 $79.64 $79.28 $79.28 273
16/12/2024 $80.51 $80.51 $79.51 $79.92 6,409
13/12/2024 $80.40 $80.44 $79.99 $79.99 413
12/12/2024 $80.44 $80.66 $80.33 $80.66 509
11/12/2024 $80.52 $80.66 $80.21 $80.66 15,765
10/12/2024 $80.77 $80.89 $80.49 $80.53 1,813
09/12/2024 $81.95 $82.18 $81.19 $81.19 6,326
06/12/2024 $81.69 $82.00 $81.61 $81.80 6,088
05/12/2024 $81.66 $81.79 $81.63 $81.79 3,492
04/12/2024 $81.23 $81.43 $81.05 $81.39 4,935
03/12/2024 $81.09 $81.14 $80.85 $80.88 1,318
02/12/2024 $80.66 $80.99 $80.01 $80.88 5,967
29/11/2024 $80.54 $80.78 $80.36 $80.72 1,092
28/11/2024 $80.52 $80.46 $80.40 $80.40 0
27/11/2024 $80.52 $80.52 $80.03 $80.07 4,922
26/11/2024 $80.35 $80.56 $79.93 $80.19 16,581
25/11/2024 $80.77 $80.77 $80.14 $80.28 299
22/11/2024 $79.72 $79.82 $79.46 $79.32 2,105
21/11/2024 $79.02 $79.32 $78.42 $78.04 439
20/11/2024 $78.88 $78.89 $78.04 $78.04 3,317
19/11/2024 $78.93 $79.27 $78.17 $78.54 430
18/11/2024 $79.00 $79.00 $78.33 $78.69 63,398

Market data

Select a section