Market data

Select a section

Invesco Markets II Ivz Solar Energy Ucits ETF

(ISUN)
Sector: n/a
$18.20
$0.01 0.03
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $18.26 $18.27 $18.20 $18.20 76,920
16/01/2025 $18.07 $18.20 $18.07 $18.29 320
15/01/2025 $18.49 $18.49 $18.29 $18.29 290
14/01/2025 $17.79 $18.23 $17.44 $17.86 0
13/01/2025 $17.79 $17.79 $17.42 $17.44 41,011
10/01/2025 $18.44 $18.44 $17.92 $17.92 32,496
09/01/2025 $18.52 $18.52 $18.42 $18.42 1,469
08/01/2025 $19.19 $19.19 $18.56 $18.60 66,924
07/01/2025 $18.88 $19.24 $18.88 $19.17 16
06/01/2025 $18.51 $19.12 $18.51 $19.12 1,080
03/01/2025 $17.60 $18.56 $18.21 $18.42 0
02/01/2025 $17.60 $18.26 $17.51 $18.21 0
01/01/2025 $17.60 $17.76 $17.60 $17.76 22
31/12/2024 $17.60 $17.76 $17.60 $17.76 22
30/12/2024 $17.94 $17.84 $17.40 $17.49 0
27/12/2024 $17.94 $17.94 $17.83 $17.83 5
26/12/2024 $17.89 $17.98 $17.89 $17.98 50
25/12/2024 $17.89 $17.98 $17.89 $17.98 50
24/12/2024 $17.89 $17.98 $17.89 $17.98 50
23/12/2024 $17.09 $17.74 $17.34 $17.67 0
20/12/2024 $17.09 $17.39 $17.09 $17.39 600
19/12/2024 $18.31 $17.61 $17.17 $17.31 0
18/12/2024 $18.31 $18.31 $18.30 $18.30 103
17/12/2024 $18.00 $18.02 $17.95 $18.02 1,073
16/12/2024 $18.20 $18.27 $17.97 $17.97 490
13/12/2024 $18.80 $18.42 $18.07 $18.19 0
12/12/2024 $18.80 $18.43 $18.42 $18.42 542
11/12/2024 $18.80 $18.93 $18.44 $18.47 44,491
10/12/2024 $18.75 $18.80 $18.67 $18.70 468
09/12/2024 $18.61 $19.36 $18.61 $19.36 3
06/12/2024 $18.58 $18.66 $18.49 $18.49 489
05/12/2024 $18.72 $18.72 $18.58 $18.58 1
04/12/2024 $19.08 $19.08 $18.89 $18.93 14,409
03/12/2024 $19.04 $19.53 $19.18 $19.35 0
02/12/2024 $19.04 $19.61 $19.19 $19.48 0
29/11/2024 $19.04 $19.42 $19.17 $19.39 0
28/11/2024 $19.04 $19.18 $19.04 $19.18 347
27/11/2024 $18.74 $19.19 $18.70 $18.98 0
26/11/2024 $18.74 $18.74 $18.48 $18.60 4,125
25/11/2024 $18.18 $18.89 $18.18 $18.89 795
22/11/2024 $17.70 $17.97 $17.70 $18.06 550
21/11/2024 $17.92 $18.06 $17.92 $18.06 40
20/11/2024 $17.72 $17.96 $17.65 $17.96 1,829
19/11/2024 $17.86 $17.91 $17.86 $17.91 185
18/11/2024 $18.00 $18.00 $17.84 $17.96 255
15/11/2024 $18.58 $18.58 $18.18 $18.04 11,329
14/11/2024 $17.96 $18.04 $17.93 $18.04 16,773
13/11/2024 $18.63 $18.50 $18.05 $18.16 0
12/11/2024 $18.63 $18.66 $18.16 $18.16 2,803
11/11/2024 $18.78 $18.78 $18.67 $18.73 2,182
08/11/2024 $19.37 $19.37 $18.66 $18.66 137
07/11/2024 $19.32 $19.51 $19.16 $19.51 7,440
06/11/2024 $20.29 $20.29 $19.28 $19.39 2,813
05/11/2024 $20.85 $21.51 $21.40 $21.40 60
04/11/2024 $20.85 $21.59 $20.85 $21.59 104,881
01/11/2024 $20.88 $20.88 $20.74 $20.74 270
31/10/2024 $20.59 $20.77 $20.59 $20.77 482
30/10/2024 $20.28 $20.29 $20.28 $20.10 10,000
29/10/2024 $20.52 $20.53 $20.10 $20.10 603,098
28/10/2024 $20.42 $20.92 $20.42 $20.92 975
25/10/2024 $20.11 $20.34 $20.06 $20.34 11,854
24/10/2024 $19.39 $19.39 $19.26 $19.35 290
23/10/2024 $19.57 $19.68 $19.35 $19.35 14,805
22/10/2024 $19.35 $19.40 $19.32 $19.40 580
21/10/2024 $19.46 $19.46 $19.19 $19.19 804
18/10/2024 $19.52 $19.52 $19.43 $19.43 2
17/10/2024 $19.56 $19.56 $19.36 $19.41 11
16/10/2024 $19.55 $19.66 $19.55 $19.66 19,460
15/10/2024 $20.14 $20.14 $19.69 $19.69 1,953
14/10/2024 $20.58 $20.58 $20.33 $20.33 2
11/10/2024 $20.00 $20.59 $19.98 $20.59 860
10/10/2024 $20.78 $20.78 $20.33 $20.33 1,627
09/10/2024 $20.89 $21.06 $20.79 $21.06 4,108
08/10/2024 $21.63 $21.63 $21.24 $21.24 8,831
07/10/2024 $22.24 $22.68 $22.23 $22.24 261
04/10/2024 $22.12 $22.17 $21.99 $21.99 2,811
03/10/2024 $22.07 $22.07 $21.77 $21.76 23
02/10/2024 $22.60 $22.60 $22.10 $22.09 545
01/10/2024 $22.52 $22.52 $22.12 $22.28 3,450
30/09/2024 $22.92 $22.93 $22.69 $22.68 10,466
27/09/2024 $21.60 $22.74 $21.68 $22.59 0
26/09/2024 $21.60 $21.98 $21.60 $21.67 3,617
25/09/2024 $21.44 $21.50 $21.44 $21.44 520
24/09/2024 $21.62 $21.71 $21.62 $21.70 260
23/09/2024 $21.41 $21.56 $21.08 $21.23 0
20/09/2024 $21.41 $21.41 $21.09 $21.09 2,019
19/09/2024 $22.34 $22.58 $21.90 $21.51 500
18/09/2024 $21.64 $21.64 $21.51 $21.51 1,400
17/09/2024 $21.12 $21.54 $21.11 $21.53 11,166
16/09/2024 $21.08 $21.11 $20.95 $21.05 3,058
13/09/2024 $21.04 $21.06 $21.04 $20.95 74
12/09/2024 $21.14 $21.19 $20.90 $20.68 760
11/09/2024 $20.08 $20.68 $20.01 $19.71 2,552
10/09/2024 $19.85 $19.89 $19.71 $19.71 241
09/09/2024 $20.38 $20.38 $20.10 $20.10 36,073
06/09/2024 $20.87 $20.87 $20.45 $20.45 29
05/09/2024 $20.95 $21.35 $20.89 $20.92 0
04/09/2024 $20.95 $20.97 $20.95 $20.97 6
03/09/2024 $21.46 $21.46 $20.98 $20.98 50
02/09/2024 $21.53 $21.99 $20.19 $21.41 0
30/08/2024 $21.53 $21.62 $21.24 $21.41 0
29/08/2024 $21.53 $21.53 $21.45 $21.45 826
28/08/2024 $21.51 $21.51 $21.37 $21.37 17
27/08/2024 $21.55 $21.61 $21.55 $21.55 526
26/08/2024 $21.34 $21.34 $20.99 $20.99 7
23/08/2024 $21.34 $21.34 $20.99 $20.99 7
22/08/2024 $21.34 $21.34 $20.99 $20.99 7
21/08/2024 $21.34 $21.36 $21.34 $21.36 50
20/08/2024 $21.23 $21.73 $21.24 $21.24 67
19/08/2024 $21.23 $21.28 $21.23 $21.14 7
16/08/2024 $21.34 $21.38 $21.14 $21.14 46
15/08/2024 $21.14 $21.46 $19.87 $21.34 0
14/08/2024 $21.14 $21.14 $21.03 $21.03 270
13/08/2024 $20.84 $20.84 $20.77 $20.77 579
12/08/2024 $20.91 $20.70 $20.33 $20.55 0
09/08/2024 $20.91 $20.91 $20.41 $20.41 60
08/08/2024 $20.48 $21.04 $20.48 $21.04 2,166
07/08/2024 $20.94 $21.26 $20.94 $21.26 7,594
06/08/2024 $20.43 $20.54 $20.43 $20.51 800
05/08/2024 $19.56 $20.49 $19.53 $20.49 4,326
02/08/2024 $21.13 $21.15 $20.88 $20.91 8,375
01/08/2024 $22.13 $22.13 $21.84 $21.84 303
31/07/2024 $21.71 $22.06 $21.50 $21.97 0
30/07/2024 $21.71 $21.71 $21.50 $21.50 5,620
29/07/2024 $22.31 $22.33 $21.80 $21.80 205
26/07/2024 $22.22 $22.31 $22.22 $22.05 5,012
25/07/2024 $21.88 $22.05 $21.82 $22.05 368
24/07/2024 $21.80 $22.05 $21.78 $22.02 626
23/07/2024 $21.69 $21.80 $21.69 $21.80 60
22/07/2024 $21.84 $22.36 $21.54 $21.75 0
19/07/2024 $21.84 $21.95 $21.63 $21.63 98,062
18/07/2024 $22.34 $22.63 $22.14 $22.21 60,037

Market data

Select a section