Market data

Select a section

Invesco Markets II Invesco Quantitative Strategies ESG Glob

(IQSS)
Sector: n/a
5,473.00p
-180.00p -3.18
Last updated: 16:35:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 5,719.00p 5,653.00p 5,396.50p 5,473.00p 0
03/04/2025 5,719.00p 5,730.00p 5,636.00p 5,653.00p 100
02/04/2025 5,908.00p 5,935.00p 5,908.00p 5,935.00p 22
01/04/2025 5,913.00p 5,939.00p 5,890.00p 5,939.00p 1,801
31/03/2025 5,836.00p 5,871.00p 5,826.00p 5,869.00p 3,712
28/03/2025 6,039.00p 6,011.00p 5,868.00p 5,923.00p 0
27/03/2025 6,039.00p 6,039.00p 6,011.00p 6,011.00p 650
26/03/2025 6,109.00p 6,101.00p 6,074.50p 6,074.50p 1
25/03/2025 6,109.00p 6,110.00p 6,067.00p 6,082.00p 85
24/03/2025 6,041.00p 6,081.00p 6,023.00p 6,081.00p 49
21/03/2025 6,041.00p 6,012.50p 5,938.00p 5,994.00p 0
20/03/2025 6,041.00p 6,041.00p 5,975.26p 6,004.50p 539
19/03/2025 5,884.00p 6,008.50p 5,930.00p 6,001.50p 0
18/03/2025 5,884.00p 6,012.00p 5,895.00p 5,963.50p 0
17/03/2025 5,884.00p 5,984.00p 5,961.36p 5,971.50p 2,089
14/03/2025 5,884.00p 5,942.50p 5,880.00p 5,942.50p 2
13/03/2025 5,899.00p 5,902.71p 5,842.50p 5,842.50p 117
12/03/2025 6,043.00p 5,912.69p 5,883.25p 5,892.50p 138
11/03/2025 6,043.00p 5,988.50p 5,857.50p 5,870.50p 0
10/03/2025 6,043.00p 6,023.00p 5,988.50p 5,988.50p 0
07/03/2025 6,043.00p 6,043.00p 6,001.50p 6,001.50p 879
06/03/2025 6,183.00p 6,125.50p 6,038.00p 6,105.50p 0
05/03/2025 6,183.00p 6,126.84p 6,071.00p 6,071.00p 20
04/03/2025 6,183.00p 6,184.00p 6,054.50p 6,054.50p 103
03/03/2025 6,335.00p 6,337.00p 6,268.50p 6,268.50p 2
28/02/2025 6,339.00p 6,255.00p 6,237.70p 6,255.00p 118
27/02/2025 6,339.00p 6,339.00p 6,327.50p 6,327.50p 29
26/02/2025 6,342.00p 6,356.50p 6,342.00p 6,356.50p 1
25/02/2025 6,355.00p 6,315.43p 6,278.50p 6,278.50p 15
24/02/2025 6,355.00p 6,355.00p 6,335.00p 6,335.00p 547
21/02/2025 6,478.00p 6,402.50p 6,392.02p 6,402.50p 196
20/02/2025 6,478.00p 6,478.00p 6,417.50p 6,417.50p 113
19/02/2025 6,456.00p 6,462.50p 6,456.00p 6,462.50p 1
18/02/2025 6,461.00p 6,485.50p 6,407.50p 6,451.50p 0
17/02/2025 6,461.00p 6,461.00p 6,453.00p 6,453.00p 2
14/02/2025 6,468.00p 6,468.00p 6,424.50p 6,424.50p 3,895
13/02/2025 6,496.00p 6,493.00p 6,407.00p 6,448.00p 0
12/02/2025 6,496.00p 6,496.00p 6,446.00p 6,446.00p 1
11/02/2025 6,522.00p 6,522.00p 6,484.00p 6,493.00p 271
10/02/2025 6,536.00p 6,536.00p 6,493.94p 6,505.50p 592
07/02/2025 6,504.00p 6,543.00p 6,488.50p 6,488.50p 1,382
06/02/2025 6,363.00p 6,538.50p 6,395.00p 6,395.00p 0
05/02/2025 6,363.00p 6,395.00p 6,360.00p 6,395.00p 3,650
04/02/2025 6,383.00p 6,404.00p 6,379.60p 6,395.50p 295
03/02/2025 6,419.00p 6,419.00p 6,395.50p 6,395.50p 4
31/01/2025 6,408.00p 6,533.00p 6,460.00p 6,509.50p 0
30/01/2025 6,408.00p 6,527.00p 6,413.00p 6,460.00p 0
29/01/2025 6,408.00p 6,514.00p 6,433.50p 6,449.00p 0
28/01/2025 6,408.00p 6,449.00p 6,441.64p 6,449.00p 85
27/01/2025 6,408.00p 6,435.00p 6,383.00p 6,396.00p 173
24/01/2025 6,534.00p 6,558.35p 6,519.00p 6,526.00p 1,910
23/01/2025 6,584.00p 6,619.50p 6,490.50p 6,559.00p 0
22/01/2025 6,584.00p 6,584.00p 6,527.80p 6,571.50p 52
21/01/2025 6,505.00p 6,513.00p 6,500.87p 6,513.00p 12
20/01/2025 6,505.00p 6,505.00p 6,487.50p 6,487.50p 2,177
17/01/2025 6,301.00p 6,515.50p 6,473.23p 6,515.50p 253
16/01/2025 6,301.00p 6,468.50p 6,394.00p 6,394.00p 0
15/01/2025 6,301.00p 6,394.00p 6,333.42p 6,394.00p 253
14/01/2025 6,301.00p 6,352.00p 6,246.00p 6,310.50p 0
13/01/2025 6,301.00p 6,271.00p 6,258.60p 6,271.00p 164
10/01/2025 6,301.00p 6,314.50p 6,289.00p 6,289.00p 387
09/01/2025 6,273.00p 6,362.00p 6,273.50p 6,331.50p 0
08/01/2025 6,273.00p 6,300.00p 6,273.00p 6,300.00p 1,439
07/01/2025 6,251.00p 6,266.00p 6,251.00p 6,266.00p 255
06/01/2025 6,226.00p 6,306.00p 6,242.00p 6,293.00p 0
03/01/2025 6,226.00p 6,256.00p 6,226.00p 6,256.00p 4,623
02/01/2025 6,153.00p 6,329.00p 6,187.00p 6,268.50p 0
01/01/2025 6,153.00p 6,193.00p 6,157.00p 6,192.50p 0
31/12/2024 6,153.00p 6,193.00p 6,157.00p 6,192.50p 0
30/12/2024 6,153.00p 6,204.50p 6,120.00p 6,177.50p 0
27/12/2024 6,153.00p 6,271.00p 6,149.00p 6,201.00p 0
26/12/2024 6,153.00p 6,231.50p 6,192.50p 6,223.50p 0
25/12/2024 6,153.00p 6,231.50p 6,192.50p 6,223.50p 0
24/12/2024 6,153.00p 6,231.50p 6,192.50p 6,223.50p 0
23/12/2024 6,153.00p 6,213.50p 6,145.00p 6,192.50p 0
20/12/2024 6,153.00p 6,192.50p 6,100.40p 6,192.50p 232
19/12/2024 6,153.00p 6,163.50p 6,120.97p 6,163.50p 747
18/12/2024 6,350.00p 6,255.00p 6,244.04p 6,255.00p 9
17/12/2024 6,350.00p 6,278.83p 6,238.00p 6,238.00p 89
16/12/2024 6,350.00p 6,348.00p 6,250.00p 6,298.50p 0
13/12/2024 6,350.00p 6,357.28p 6,336.50p 6,336.50p 389
12/12/2024 6,418.00p 6,346.00p 6,288.00p 6,342.50p 0
11/12/2024 6,418.00p 6,328.50p 6,285.50p 6,328.00p 0
10/12/2024 6,418.00p 6,356.00p 6,298.50p 6,320.00p 0
09/12/2024 6,418.00p 6,418.00p 6,347.50p 6,347.50p 7
06/12/2024 6,390.00p 6,436.00p 6,380.00p 6,418.00p 0
05/12/2024 6,390.00p 6,438.50p 6,380.50p 6,411.00p 0
04/12/2024 6,390.00p 6,431.50p 6,382.50p 6,401.00p 0
03/12/2024 6,390.00p 6,425.00p 6,372.00p 6,389.50p 0
02/12/2024 6,390.00p 6,394.00p 6,383.27p 6,394.00p 994

Market data

Select a section