Invesco Markets II IVZ Nasdaq-100 ESG Ucits ETF Acc
(NESG)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$56.86
|
$57.46
|
$56.69
|
$57.40
|
11,818
|
|
18/09/2024
|
$56.15
|
$56.15
|
$56.04
|
$56.04
|
17,200
|
|
17/09/2024
|
$56.20
|
$56.55
|
$56.15
|
$56.37
|
13,906
|
|
16/09/2024
|
$56.38
|
$56.38
|
$56.00
|
$55.99
|
47
|
|
13/09/2024
|
$56.15
|
$56.40
|
$56.15
|
$55.76
|
294
|
|
12/09/2024
|
$55.89
|
$56.00
|
$55.63
|
$53.93
|
2,049
|
|
11/09/2024
|
$54.25
|
$54.25
|
$53.91
|
$54.15
|
7,941
|
|
10/09/2024
|
$53.71
|
$54.15
|
$53.71
|
$54.15
|
46,245
|
|
09/09/2024
|
$53.71
|
$53.75
|
$53.55
|
$53.55
|
1,403
|
|
06/09/2024
|
$54.27
|
$54.52
|
$53.28
|
$53.28
|
4,202
|
|
05/09/2024
|
$54.53
|
$54.85
|
$54.35
|
$54.35
|
4,640
|
|
04/09/2024
|
$54.44
|
$54.81
|
$54.39
|
$54.81
|
32,598
|
|
03/09/2024
|
$56.70
|
$56.70
|
$55.41
|
$55.43
|
3,076
|
|
02/09/2024
|
$56.55
|
$56.87
|
$56.55
|
$56.33
|
5,995
|
|
30/08/2024
|
$56.38
|
$56.58
|
$56.33
|
$56.33
|
305
|
|
29/08/2024
|
$56.02
|
$56.84
|
$56.02
|
$56.84
|
2,287
|
|
28/08/2024
|
$56.92
|
$56.92
|
$56.16
|
$56.16
|
6,399
|
|
27/08/2024
|
$56.75
|
$56.81
|
$56.31
|
$56.81
|
8,812
|
|
26/08/2024
|
$57.61
|
$57.79
|
$57.26
|
$57.26
|
1,962
|
|
23/08/2024
|
$57.61
|
$57.79
|
$57.26
|
$57.26
|
1,962
|
|
22/08/2024
|
$57.61
|
$57.79
|
$57.26
|
$57.26
|
1,962
|
|
21/08/2024
|
$57.28
|
$57.72
|
$57.26
|
$57.41
|
5,161
|
|
20/08/2024
|
$57.52
|
$57.52
|
$57.20
|
$57.20
|
635
|
|
19/08/2024
|
$56.53
|
$56.82
|
$56.43
|
$56.82
|
17,059
|
|
16/08/2024
|
$56.73
|
$56.73
|
$56.16
|
$56.35
|
15,963
|
|
15/08/2024
|
$55.49
|
$56.22
|
$55.15
|
$56.22
|
4,646
|
|
14/08/2024
|
$54.95
|
$55.07
|
$54.81
|
$55.02
|
5,263
|
|
13/08/2024
|
$53.85
|
$54.55
|
$53.62
|
$54.54
|
4,858
|
|
12/08/2024
|
$53.46
|
$53.72
|
$53.20
|
$53.51
|
13,970
|
|
09/08/2024
|
$53.30
|
$53.52
|
$52.94
|
$53.08
|
16,881
|
|
08/08/2024
|
$51.57
|
$52.84
|
$51.38
|
$52.69
|
12,742
|
|
07/08/2024
|
$52.49
|
$53.12
|
$52.34
|
$53.11
|
18,707
|
|
06/08/2024
|
$52.38
|
$52.41
|
$51.72
|
$52.33
|
31,447
|
|
05/08/2024
|
$51.18
|
$52.04
|
$49.57
|
$51.66
|
401,435
|
|
02/08/2024
|
$53.54
|
$53.63
|
$52.70
|
$53.12
|
203,673
|
|
01/08/2024
|
$56.40
|
$56.40
|
$55.21
|
$55.21
|
16,895
|
|
31/07/2024
|
$55.12
|
$55.99
|
$55.10
|
$55.99
|
5,004
|
|
30/07/2024
|
$55.21
|
$55.30
|
$54.55
|
$54.55
|
737
|
|
29/07/2024
|
$55.59
|
$55.59
|
$55.11
|
$55.11
|
4,118
|
|
26/07/2024
|
$55.01
|
$55.24
|
$54.80
|
$55.21
|
5,113
|
|
25/07/2024
|
$55.38
|
$55.38
|
$54.32
|
$55.21
|
23,056
|
|
24/07/2024
|
$56.59
|
$56.72
|
$55.74
|
$55.74
|
4,587
|
|
23/07/2024
|
$57.25
|
$57.64
|
$57.25
|
$57.64
|
665
|
|
22/07/2024
|
$56.72
|
$57.35
|
$56.72
|
$56.94
|
2,686
|
|
19/07/2024
|
$57.09
|
$57.26
|
$56.66
|
$56.66
|
10,673
|
|
18/07/2024
|
$57.97
|
$57.97
|
$56.86
|
$56.88
|
6,128
|
|
17/07/2024
|
$58.81
|
$58.81
|
$57.69
|
$57.69
|
16,701
|
|
16/07/2024
|
$59.20
|
$59.32
|
$59.00
|
$59.00
|
1,180
|
|
15/07/2024
|
$59.33
|
$59.67
|
$59.33
|
$59.66
|
2,674
|
|
12/07/2024
|
$58.73
|
$59.44
|
$58.68
|
$59.36
|
15,799
|
|
11/07/2024
|
$60.04
|
$60.22
|
$58.90
|
$58.90
|
9,754
|
|
10/07/2024
|
$59.49
|
$59.64
|
$59.44
|
$59.53
|
1,785
|
|
09/07/2024
|
$59.57
|
$59.60
|
$59.36
|
$59.36
|
9,469
|
|
08/07/2024
|
$59.07
|
$59.26
|
$59.03
|
$59.26
|
13,383
|
|
05/07/2024
|
$58.62
|
$58.92
|
$58.54
|
$58.92
|
3,556
|
|
04/07/2024
|
$58.55
|
$58.56
|
$58.48
|
$58.48
|
1,116
|
|
03/07/2024
|
$58.03
|
$58.37
|
$57.87
|
$58.37
|
509
|
|
02/07/2024
|
$57.27
|
$57.63
|
$57.10
|
$57.63
|
10,759
|
|
01/07/2024
|
$57.00
|
$57.23
|
$56.83
|
$57.17
|
13,670
|
|
28/06/2024
|
$57.59
|
$57.62
|
$57.53
|
$57.58
|
3,575
|
|
27/06/2024
|
$57.03
|
$57.31
|
$57.03
|
$57.22
|
16,528
|
|
26/06/2024
|
$57.41
|
$57.41
|
$57.02
|
$57.02
|
926
|
|
25/06/2024
|
$56.52
|
$57.02
|
$56.52
|
$57.02
|
215
|
|
24/06/2024
|
$57.33
|
$57.39
|
$56.90
|
$56.90
|
2,834
|
|
21/06/2024
|
$57.63
|
$57.63
|
$57.30
|
$57.37
|
6,163
|
|
20/06/2024
|
$58.53
|
$58.55
|
$57.97
|
$58.11
|
3,899
|
|
19/06/2024
|
$58.22
|
$58.30
|
$58.18
|
$58.24
|
2,144
|
|
18/06/2024
|
$57.80
|
$58.12
|
$57.80
|
$57.92
|
14,549
|
|
17/06/2024
|
$57.39
|
$57.46
|
$57.26
|
$57.43
|
6,100
|
|
14/06/2024
|
$57.02
|
$57.05
|
$56.81
|
$57.04
|
2,743
|
|
13/06/2024
|
$57.01
|
$57.08
|
$56.78
|
$56.78
|
4,962
|
|
12/06/2024
|
$55.63
|
$56.56
|
$55.60
|
$56.41
|
7,400
|
|
11/06/2024
|
$55.10
|
$55.19
|
$54.96
|
$55.19
|
4,657
|
|
10/06/2024
|
$54.90
|
$55.10
|
$54.85
|
$55.10
|
2,875
|
|
07/06/2024
|
$55.11
|
$55.11
|
$54.73
|
$54.98
|
3,413
|
|
06/06/2024
|
$55.16
|
$55.21
|
$55.00
|
$55.00
|
2,158
|
|
05/06/2024
|
$54.11
|
$54.72
|
$54.06
|
$54.72
|
1,164
|
|
04/06/2024
|
$53.60
|
$53.72
|
$53.37
|
$53.37
|
6,505
|
|
03/06/2024
|
$53.64
|
$53.85
|
$53.46
|
$53.57
|
1,602
|
|
31/05/2024
|
$53.44
|
$53.71
|
$52.76
|
$52.76
|
1,258
|
|
30/05/2024
|
$53.72
|
$54.04
|
$53.72
|
$53.76
|
638
|
|
29/05/2024
|
$54.42
|
$54.42
|
$54.10
|
$54.31
|
9,006
|
|
28/05/2024
|
$54.43
|
$54.62
|
$54.43
|
$54.51
|
5,725
|
|
27/05/2024
|
$53.70
|
$54.30
|
$53.70
|
$54.28
|
1,323
|
|
24/05/2024
|
$53.70
|
$54.30
|
$53.70
|
$54.28
|
1,323
|
|
23/05/2024
|
$54.45
|
$54.61
|
$54.28
|
$54.36
|
6,040
|
|
22/05/2024
|
$53.82
|
$53.95
|
$53.82
|
$53.95
|
185
|
|
21/05/2024
|
$53.73
|
$53.80
|
$53.53
|
$53.78
|
40,225
|
|
20/05/2024
|
$53.38
|
$53.71
|
$53.38
|
$53.71
|
33
|
|
17/05/2024
|
$53.33
|
$53.46
|
$53.33
|
$53.36
|
170
|
|
16/05/2024
|
$53.61
|
$53.67
|
$53.45
|
$53.65
|
531
|
|
15/05/2024
|
$52.59
|
$53.17
|
$52.53
|
$53.17
|
3,491
|
|
14/05/2024
|
$52.23
|
$52.38
|
$52.19
|
$52.38
|
873
|
|
13/05/2024
|
$52.15
|
$52.22
|
$52.15
|
$52.16
|
1,319
|
|
10/05/2024
|
$51.96
|
$52.09
|
$51.96
|
$51.99
|
1,279
|
|
09/05/2024
|
$51.69
|
$51.91
|
$51.68
|
$51.91
|
44
|
|
08/05/2024
|
$51.85
|
$51.94
|
$51.59
|
$51.82
|
2,107
|
|
07/05/2024
|
$51.93
|
$52.01
|
$51.81
|
$52.01
|
2,805
|
|
06/05/2024
|
$50.58
|
$51.24
|
$50.51
|
$51.16
|
10,453
|
|
03/05/2024
|
$50.58
|
$51.24
|
$50.51
|
$51.16
|
10,453
|
|
02/05/2024
|
$49.94
|
$50.11
|
$49.83
|
$49.92
|
3,677
|
|
01/05/2024
|
$51.41
|
$50.67
|
$49.56
|
$49.66
|
0
|
|
30/04/2024
|
$51.41
|
$51.41
|
$50.67
|
$50.67
|
2,614
|
|
29/04/2024
|
$50.96
|
$51.08
|
$50.94
|
$50.97
|
1,594
|
|
26/04/2024
|
$50.57
|
$50.91
|
$50.42
|
$50.88
|
8,628
|
|
25/04/2024
|
$49.74
|
$49.92
|
$49.49
|
$49.62
|
38,318
|
|
24/04/2024
|
$50.26
|
$50.29
|
$50.08
|
$50.12
|
4,068
|
|
23/04/2024
|
$49.26
|
$49.98
|
$49.24
|
$49.97
|
5,621
|
|
22/04/2024
|
$49.14
|
$49.14
|
$48.81
|
$48.88
|
24,907
|
|
19/04/2024
|
$49.45
|
$49.80
|
$49.22
|
$49.22
|
2,099
|
|
18/04/2024
|
$50.58
|
$50.58
|
$50.00
|
$50.33
|
1,853
|
|
17/04/2024
|
$50.78
|
$51.05
|
$50.47
|
$50.47
|
1,625
|
|
16/04/2024
|
$50.79
|
$50.99
|
$50.74
|
$50.99
|
12,478
|
|
15/04/2024
|
$51.98
|
$52.04
|
$51.75
|
$51.75
|
2,616
|
|
12/04/2024
|
$52.38
|
$52.43
|
$51.83
|
$51.92
|
569
|
|
11/04/2024
|
$51.63
|
$51.88
|
$51.55
|
$51.83
|
4,226
|
|
10/04/2024
|
$52.19
|
$52.21
|
$51.52
|
$51.59
|
8,396
|
|
09/04/2024
|
$52.01
|
$52.15
|
$51.74
|
$51.74
|
1,512
|
|
08/04/2024
|
$51.95
|
$52.13
|
$51.88
|
$52.04
|
904
|
|
05/04/2024
|
$51.47
|
$51.81
|
$51.47
|
$51.81
|
7,158
|
|
04/04/2024
|
$52.48
|
$52.79
|
$52.46
|
$52.58
|
4,441
|
|
03/04/2024
|
$52.09
|
$52.49
|
$51.92
|
$52.49
|
10,445
|
|
02/04/2024
|
$52.69
|
$52.72
|
$51.87
|
$52.01
|
5,760
|
|
01/04/2024
|
$52.70
|
$52.70
|
$52.54
|
$52.61
|
3,542
|
|
29/03/2024
|
$52.70
|
$52.70
|
$52.54
|
$52.61
|
3,542
|
|
28/03/2024
|
$52.70
|
$52.70
|
$52.54
|
$52.61
|
3,542
|
|
27/03/2024
|
$52.60
|
$52.83
|
$52.35
|
$52.40
|
1,539
|
|
26/03/2024
|
$53.00
|
$53.00
|
$52.84
|
$52.84
|
2,305
|
|
25/03/2024
|
$52.85
|
$52.85
|
$52.46
|
$52.76
|
2,690
|
|
22/03/2024
|
$52.93
|
$52.93
|
$52.67
|
$52.87
|
4,131
|
|
21/03/2024
|
$53.05
|
$53.24
|
$52.90
|
$53.17
|
9,658
|
|
20/03/2024
|
$51.92
|
$52.11
|
$51.87
|
$51.99
|
10,567
|