Market data

Select a section

Invesco Markets II IVZ Nasdaq-100 ESG Ucits ETF Acc

(NESP)
Sector: n/a
5,030.00p
67.25p 1.36
Last updated: 16:53:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,966.50p 5,030.00p 4,956.00p 5,030.00p 5,891
16/01/2025 5,011.00p 5,011.00p 4,958.50p 4,940.25p 12,100
15/01/2025 4,863.00p 4,941.50p 4,856.05p 4,940.25p 11,832
14/01/2025 4,888.50p 4,910.50p 4,852.00p 4,857.00p 2,820
13/01/2025 4,873.00p 4,878.50p 4,832.00p 4,836.75p 2,165
10/01/2025 4,924.00p 4,938.00p 4,851.50p 4,867.50p 6,347
09/01/2025 4,918.00p 4,943.50p 4,913.00p 4,925.00p 332
08/01/2025 4,891.00p 4,918.00p 4,877.00p 4,910.00p 3,835
07/01/2025 4,944.50p 4,944.50p 4,897.00p 4,899.50p 4,201
06/01/2025 4,931.00p 4,984.00p 4,919.92p 4,974.00p 5,440
03/01/2025 4,873.00p 4,903.50p 4,858.68p 4,903.00p 3,006
02/01/2025 4,854.50p 4,907.61p 4,854.50p 4,887.00p 5,244
01/01/2025 4,843.00p 4,876.50p 4,840.56p 4,876.50p 19
31/12/2024 4,843.00p 4,876.50p 4,840.56p 4,876.50p 19
30/12/2024 4,892.00p 4,898.50p 4,805.88p 4,856.75p 2,502
27/12/2024 4,963.00p 4,974.50p 4,865.00p 4,865.00p 4,274
26/12/2024 4,914.00p 4,930.73p 4,918.82p 4,923.00p 295
25/12/2024 4,914.00p 4,930.73p 4,918.82p 4,923.00p 295
24/12/2024 4,914.00p 4,930.73p 4,918.82p 4,923.00p 295
23/12/2024 4,914.00p 5,012.00p 4,875.00p 4,894.00p 811
20/12/2024 4,810.00p 4,874.00p 4,753.31p 4,874.00p 5,674
19/12/2024 4,827.00p 4,858.25p 4,811.50p 4,858.25p 9,013
18/12/2024 4,938.00p 4,971.00p 4,938.00p 4,955.25p 542
17/12/2024 4,939.50p 4,968.50p 4,936.40p 4,951.25p 6,105
16/12/2024 4,934.50p 4,963.50p 4,933.02p 4,954.50p 1,956
13/12/2024 4,919.50p 4,954.50p 4,912.75p 4,912.75p 2,018
12/12/2024 4,867.00p 4,892.50p 4,859.50p 4,881.25p 1,339
11/12/2024 4,841.00p 4,877.25p 4,808.50p 4,877.25p 2,923
10/12/2024 4,824.00p 4,839.53p 4,815.00p 4,815.00p 2,585
09/12/2024 4,866.00p 4,867.70p 4,802.00p 4,817.25p 13,069
06/12/2024 4,827.50p 4,863.50p 4,821.50p 4,857.50p 242
05/12/2024 4,845.00p 4,857.00p 4,831.00p 4,839.50p 2,790
04/12/2024 4,845.50p 4,849.46p 4,836.00p 4,844.75p 3,698
03/12/2024 4,796.50p 4,809.50p 4,790.00p 4,807.50p 1,846
02/12/2024 4,735.50p 4,805.50p 4,722.50p 4,801.50p 1,147
29/11/2024 4,716.00p 4,737.50p 4,705.53p 4,736.25p 10,133
28/11/2024 4,722.50p 4,728.00p 4,719.50p 4,723.75p 395
27/11/2024 4,680.00p 4,767.47p 4,680.00p 4,683.75p 1,583
26/11/2024 4,771.50p 4,785.50p 4,751.50p 4,785.50p 24,283
25/11/2024 4,790.00p 4,795.83p 4,762.00p 4,780.75p 3,362
22/11/2024 4,758.00p 4,782.66p 4,752.00p 4,738.00p 14,545
21/11/2024 4,685.00p 4,740.00p 4,661.50p 4,738.00p 14,317
20/11/2024 4,679.00p 4,712.00p 4,642.00p 4,664.00p 5,764
19/11/2024 4,658.50p 4,678.50p 4,659.50p 4,676.50p 1,024
18/11/2024 4,658.50p 4,689.75p 4,650.50p 4,689.75p 10,713
15/11/2024 4,713.00p 4,725.00p 4,667.75p 4,763.75p 16,212
14/11/2024 4,788.50p 4,799.00p 4,757.50p 4,763.75p 13,225
13/11/2024 4,738.00p 4,763.50p 4,744.50p 4,763.50p 944
12/11/2024 4,738.00p 4,757.75p 4,724.00p 4,757.75p 21,907
11/11/2024 4,736.50p 4,740.50p 4,703.50p 4,714.25p 6,222
08/11/2024 4,703.00p 4,725.50p 4,676.00p 4,702.00p 16,580
07/11/2024 4,646.00p 4,668.75p 4,642.50p 4,668.75p 3,714
06/11/2024 4,602.00p 4,641.78p 4,602.00p 4,622.25p 18,631
05/11/2024 4,444.50p 4,477.50p 4,441.50p 4,473.50p 11,122
04/11/2024 4,451.00p 4,466.20p 4,439.00p 4,463.00p 2,223
01/11/2024 4,451.00p 4,470.94p 4,451.00p 4,466.25p 5,626
31/10/2024 4,489.50p 4,500.50p 4,453.50p 4,466.00p 15,104
30/10/2024 4,567.00p 4,577.00p 4,544.88p 4,545.50p 929
29/10/2024 4,535.50p 4,550.00p 4,525.50p 4,550.00p 1,819
28/10/2024 4,569.50p 4,573.01p 4,537.50p 4,539.50p 7,538
25/10/2024 4,512.50p 4,568.50p 4,512.50p 4,561.75p 1,674
24/10/2024 4,511.50p 4,516.23p 4,493.50p 4,505.00p 6,305
23/10/2024 4,543.50p 4,545.00p 4,504.50p 4,505.00p 6,177
22/10/2024 4,518.50p 4,530.25p 4,512.00p 4,500.25p 25
21/10/2024 4,503.50p 4,524.00p 4,485.00p 4,500.25p 314
18/10/2024 4,482.00p 4,509.00p 4,482.00p 4,508.50p 1,026
17/10/2024 4,508.00p 4,525.50p 4,495.00p 4,505.75p 4,012
16/10/2024 4,489.00p 4,492.90p 4,441.50p 4,470.75p 3,473
15/10/2024 4,527.00p 4,530.60p 4,450.50p 4,461.25p 7,125
14/10/2024 4,481.50p 4,541.50p 4,481.50p 4,512.75p 2,844
11/10/2024 4,472.00p 4,474.00p 4,461.00p 4,473.75p 403
10/10/2024 4,464.50p 4,482.25p 4,456.50p 4,482.25p 783
09/10/2024 4,428.50p 4,457.50p 4,425.67p 4,457.50p 1,044
08/10/2024 4,368.00p 4,419.50p 4,368.00p 4,417.00p 840
07/10/2024 4,382.00p 4,393.50p 4,366.00p 4,393.50p 772
04/10/2024 4,339.50p 4,393.50p 4,333.50p 4,364.25p 1,307
03/10/2024 4,315.00p 4,372.50p 4,303.57p 4,345.75p 1,840
02/10/2024 4,303.00p 4,304.75p 4,263.00p 4,304.75p 1,003
01/10/2024 4,343.50p 4,343.50p 4,264.75p 4,264.75p 376
30/09/2024 4,311.50p 4,311.50p 4,280.50p 4,301.00p 200
27/09/2024 4,326.50p 4,335.50p 4,308.50p 4,310.00p 28,908
26/09/2024 4,370.50p 4,382.50p 4,310.50p 4,310.50p 2,370
25/09/2024 4,278.50p 4,311.00p 4,267.00p 4,311.00p 525
24/09/2024 4,294.00p 4,294.00p 4,253.50p 4,276.25p 2,654
23/09/2024 4,288.00p 4,307.49p 4,282.50p 4,282.50p 4,354
20/09/2024 4,283.00p 4,297.58p 4,275.25p 4,275.25p 1,219
19/09/2024 4,283.00p 4,337.00p 4,281.00p 4,329.75p 1,877
18/09/2024 4,238.50p 4,266.50p 4,243.50p 4,243.50p 427
17/09/2024 4,238.50p 4,288.00p 4,238.50p 4,279.75p 5,176
16/09/2024 4,283.00p 4,290.00p 4,241.25p 4,241.25p 173
13/09/2024 4,283.00p 4,294.00p 4,283.00p 4,265.25p 395
12/09/2024 4,269.00p 4,281.00p 4,259.50p 4,144.25p 820
11/09/2024 4,161.00p 4,161.00p 4,121.48p 4,145.50p 2,629
10/09/2024 4,142.50p 4,147.50p 4,097.50p 4,145.50p 1,581
09/09/2024 4,097.00p 4,120.00p 4,089.02p 4,093.00p 4,009
06/09/2024 4,100.00p 4,132.50p 4,049.00p 4,051.50p 4,003
05/09/2024 4,152.50p 4,186.00p 4,131.25p 4,131.25p 893
04/09/2024 4,149.50p 4,182.00p 4,148.50p 4,169.50p 5,260
03/09/2024 4,306.00p 4,326.30p 4,232.75p 4,232.75p 17,797
02/09/2024 4,303.00p 4,328.00p 4,300.00p 4,285.00p 236
30/08/2024 4,285.00p 4,324.50p 4,285.00p 4,285.00p 1,182
29/08/2024 4,255.00p 4,331.50p 4,240.00p 4,319.25p 1,556
28/08/2024 4,259.50p 4,300.00p 4,252.50p 4,254.25p 295
27/08/2024 4,298.00p 4,305.00p 4,277.50p 4,291.50p 323
26/08/2024 4,398.00p 4,409.00p 4,374.50p 4,374.50p 2,918
23/08/2024 4,398.00p 4,409.00p 4,374.50p 4,374.50p 2,918
22/08/2024 4,398.00p 4,409.00p 4,374.50p 4,374.50p 2,918
21/08/2024 4,400.00p 4,416.50p 4,390.00p 4,393.50p 16,631
20/08/2024 4,434.00p 4,434.00p 4,390.00p 4,395.75p 848
19/08/2024 4,362.50p 4,383.50p 4,351.00p 4,383.50p 3,947
16/08/2024 4,387.00p 4,410.50p 4,349.16p 4,368.50p 1,633
15/08/2024 4,300.00p 4,378.00p 4,300.00p 4,371.25p 1,724
14/08/2024 4,279.00p 4,284.25p 4,254.00p 4,284.25p 658
13/08/2024 4,244.50p 4,252.75p 4,205.50p 4,252.75p 6,436
12/08/2024 4,186.50p 4,208.50p 4,168.50p 4,192.00p 6,274
09/08/2024 4,155.00p 4,184.00p 4,144.00p 4,156.00p 2,439
08/08/2024 4,048.50p 4,147.19p 4,047.43p 4,141.25p 12,733
07/08/2024 4,126.00p 4,182.50p 4,120.98p 4,159.75p 8,617
06/08/2024 4,092.50p 4,123.00p 4,064.50p 4,112.00p 9,291
05/08/2024 3,979.50p 4,072.00p 3,917.00p 4,065.00p 4,359
02/08/2024 4,222.00p 4,289.00p 4,094.17p 4,139.25p 2,631
01/08/2024 4,388.50p 4,409.50p 4,323.75p 4,358.00p 6,867
31/07/2024 4,295.50p 4,358.00p 4,294.00p 4,358.00p 2,239
30/07/2024 4,294.00p 4,315.50p 4,251.50p 4,252.75p 627
29/07/2024 4,332.50p 4,334.00p 4,288.50p 4,288.50p 1,924
26/07/2024 4,290.00p 4,294.98p 4,264.00p 4,287.25p 4,229
25/07/2024 4,298.00p 4,298.00p 4,219.50p 4,287.25p 11,236
24/07/2024 4,401.50p 4,412.00p 4,312.20p 4,313.75p 7,986
23/07/2024 4,436.00p 4,465.50p 4,420.92p 4,464.50p 4,181
22/07/2024 4,390.00p 4,448.00p 4,390.00p 4,409.00p 4,917
19/07/2024 4,408.50p 4,428.43p 4,387.50p 4,387.50p 4,495
18/07/2024 4,407.50p 4,466.36p 4,385.00p 4,385.00p 7,050

Market data

Select a section