Market data

Select a section

Invesco Markets II IVZ Nasdaq-100 ESG Ucits ETF Acc

(NESP)
Sector: n/a
4,702.00p
33.25p 0.71
Last updated: 17:13:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,527.50p 4,527.50p 4,437.50p 4,446.50p 3,180
16/07/2024 4,576.50p 4,588.50p 4,564.50p 4,566.25p 2,291
15/07/2024 4,576.50p 4,603.50p 4,571.31p 4,597.00p 12,833
12/07/2024 4,642.00p 4,575.50p 4,532.43p 4,575.50p 380
11/07/2024 4,642.00p 4,664.34p 4,564.50p 4,564.50p 1,055
10/07/2024 4,640.00p 4,655.35p 4,640.00p 4,640.25p 1,722
09/07/2024 4,650.00p 4,661.50p 4,641.76p 4,644.25p 2,528
08/07/2024 4,608.50p 4,621.50p 4,601.00p 4,619.25p 2,068
05/07/2024 4,585.00p 4,613.50p 4,588.00p 4,600.00p 280
04/07/2024 4,585.00p 4,599.50p 4,577.50p 4,581.25p 138
03/07/2024 4,543.50p 4,570.71p 4,551.00p 4,570.50p 510
02/07/2024 4,543.50p 4,546.50p 4,533.00p 4,545.25p 1,784
01/07/2024 4,519.00p 4,526.69p 4,497.00p 4,524.50p 1,990
28/06/2024 4,487.00p 4,593.50p 4,552.68p 4,558.00p 2,484
27/06/2024 4,487.00p 4,533.50p 4,515.50p 4,522.75p 315
26/06/2024 4,487.00p 4,539.13p 4,519.29p 4,524.25p 856
25/06/2024 4,487.00p 4,501.00p 4,458.32p 4,501.00p 421
24/06/2024 4,487.00p 4,535.00p 4,487.00p 4,490.00p 755
21/06/2024 4,584.50p 4,548.56p 4,530.50p 4,544.00p 1,625
20/06/2024 4,584.50p 4,610.65p 4,572.45p 4,582.25p 4,513
19/06/2024 4,578.50p 4,580.00p 4,570.50p 4,577.25p 750
18/06/2024 4,578.50p 4,586.51p 4,565.25p 4,565.25p 1,193
17/06/2024 4,530.00p 4,533.95p 4,519.22p 4,532.00p 2,319
14/06/2024 4,499.50p 4,506.00p 4,467.26p 4,498.00p 1,927
13/06/2024 4,319.00p 4,463.50p 4,451.00p 4,453.00p 222
12/06/2024 4,319.00p 4,406.25p 4,365.50p 4,406.25p 265
11/06/2024 4,319.00p 4,340.25p 4,313.00p 4,339.00p 1,058
10/06/2024 4,315.50p 4,331.50p 4,308.50p 4,330.00p 2,469
07/06/2024 4,304.50p 4,321.75p 4,302.50p 4,321.75p 904
06/06/2024 4,300.50p 4,318.87p 4,294.50p 4,301.00p 2,131
05/06/2024 4,193.50p 4,284.25p 4,225.50p 4,284.25p 778
04/06/2024 4,193.50p 4,203.00p 4,188.23p 4,189.25p 2,214
03/06/2024 4,151.00p 4,236.00p 4,188.00p 4,188.00p 160
31/05/2024 4,151.00p 4,215.00p 4,146.00p 4,146.25p 1,157
30/05/2024 4,241.50p 4,258.00p 4,216.50p 4,219.75p 154
29/05/2024 4,250.00p 4,273.50p 4,245.75p 4,272.00p 1,107
28/05/2024 4,274.50p 4,278.50p 4,239.00p 4,264.75p 6,071
27/05/2024 4,235.00p 4,259.00p 4,232.50p 4,259.00p 5,772
24/05/2024 4,235.00p 4,259.00p 4,232.50p 4,259.00p 5,772
23/05/2024 4,271.50p 4,288.65p 4,266.00p 4,271.75p 28,449
22/05/2024 4,239.00p 4,239.50p 4,228.00p 4,238.75p 1,713
21/05/2024 4,221.50p 4,229.00p 4,217.18p 4,228.50p 175
20/05/2024 4,221.50p 4,226.75p 4,200.50p 4,226.75p 1,215
17/05/2024 4,173.50p 4,218.50p 4,199.25p 4,199.25p 108
16/05/2024 4,173.50p 4,234.05p 4,222.50p 4,233.75p 2,678
15/05/2024 4,173.50p 4,196.75p 4,162.50p 4,196.75p 292
14/05/2024 4,165.50p 4,169.05p 4,145.50p 4,162.50p 98
13/05/2024 4,165.50p 4,182.00p 4,146.00p 4,155.25p 916
10/05/2024 4,136.00p 4,159.00p 4,147.68p 4,154.50p 1,516

Market data

Select a section