Invesco Markets II Ivz Solar Energy Ucits ETF

(ISUN)
Sector: n/a
$18.66
$-0.85 -4.37
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $22.45 $22.53 $22.05 $22.09 1,293
16/07/2024 $22.08 $22.14 $22.07 $22.14 581
15/07/2024 $23.07 $23.07 $21.94 $22.00 256,857
12/07/2024 $22.79 $23.08 $22.79 $23.08 1,375
11/07/2024 $21.67 $22.52 $21.67 $22.41 3,508
10/07/2024 $21.22 $21.52 $21.22 $21.34 25,592
09/07/2024 $21.07 $21.07 $20.96 $20.96 8
08/07/2024 $21.14 $21.18 $20.70 $21.06 0
05/07/2024 $21.14 $21.14 $21.01 $21.03 591
04/07/2024 $21.04 $21.12 $21.02 $21.07 1,835
03/07/2024 $20.42 $20.87 $20.34 $20.87 21,775
02/07/2024 $20.52 $20.52 $20.32 $20.40 20,047
01/07/2024 $21.94 $21.37 $20.67 $20.75 0
28/06/2024 $21.94 $22.00 $21.37 $21.36 12,184
27/06/2024 $21.73 $21.73 $21.58 $21.63 971
26/06/2024 $21.94 $21.94 $21.59 $21.59 427
25/06/2024 $22.34 $22.34 $22.02 $22.02 537
24/06/2024 $22.59 $22.59 $22.57 $22.57 1,515
21/06/2024 $22.78 $22.79 $22.64 $22.64 407
20/06/2024 $23.25 $23.41 $22.80 $22.97 15,634
19/06/2024 $23.40 $23.40 $23.06 $23.06 12,771
18/06/2024 $23.70 $23.70 $23.39 $23.63 657
17/06/2024 $24.49 $24.29 $23.14 $23.35 0
14/06/2024 $24.49 $24.57 $24.18 $24.28 1,008
13/06/2024 $25.16 $25.16 $24.74 $24.74 1,708
12/06/2024 $24.90 $25.88 $24.90 $25.52 819
11/06/2024 $24.55 $24.64 $24.40 $24.59 3,514
10/06/2024 $24.00 $24.39 $23.91 $24.39 2,624
07/06/2024 $25.15 $24.47 $24.37 $24.37 25
06/06/2024 $25.15 $25.15 $24.92 $24.99 10,320
05/06/2024 $24.89 $25.50 $24.88 $25.26 1,685
04/06/2024 $24.92 $24.98 $24.83 $24.86 2,706
03/06/2024 $25.31 $25.65 $25.31 $25.47 22,073
31/05/2024 $25.40 $25.47 $24.85 $24.87 261
30/05/2024 $25.08 $25.47 $24.98 $25.47 1,779
29/05/2024 $24.73 $24.92 $24.73 $24.92 921
28/05/2024 $25.10 $25.16 $24.95 $25.14 1,770
27/05/2024 $23.71 $24.65 $23.55 $24.65 745
24/05/2024 $23.71 $24.65 $23.55 $24.65 745
23/05/2024 $24.31 $24.35 $23.76 $23.78 17,591
22/05/2024 $22.56 $24.20 $22.56 $24.16 19,065
21/05/2024 $21.96 $22.21 $21.96 $22.21 1,277
20/05/2024 $22.11 $22.16 $22.11 $22.16 136
17/05/2024 $22.34 $22.51 $22.34 $22.51 678
16/05/2024 $22.76 $22.90 $22.54 $22.54 14,550
15/05/2024 $23.05 $23.40 $22.86 $23.05 8,749
14/05/2024 $22.43 $22.99 $22.43 $22.86 448
13/05/2024 $22.42 $22.67 $22.42 $22.55 285
10/05/2024 $22.69 $22.75 $22.22 $22.22 480