Market data

Select a section

Invesco Markets II IVZ Nasdaq-100 ESG Ucits ETF Acc

(NESP)
Sector: n/a
4,018.75p
-25.25p -0.62
Last updated: 16:49:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 4,085.50p 4,085.50p 4,003.00p 4,018.75p 7,417
10/04/2025 4,241.50p 4,242.00p 4,044.00p 4,044.00p 33,112
09/04/2025 3,815.50p 3,877.50p 3,740.00p 3,862.25p 20,930
08/04/2025 3,956.50p 4,069.50p 3,938.98p 3,995.25p 5,966
07/04/2025 3,638.50p 3,979.00p 3,606.50p 3,827.50p 15,815
04/04/2025 4,049.00p 4,065.00p 3,913.14p 3,940.50p 6,676
03/04/2025 4,121.00p 4,121.32p 4,036.50p 4,060.50p 5,881
02/04/2025 4,318.50p 4,318.50p 4,232.00p 4,301.75p 5,884
01/04/2025 4,258.50p 4,291.00p 4,236.50p 4,286.00p 5,820
31/03/2025 4,203.50p 4,210.50p 4,167.17p 4,203.50p 681
28/03/2025 4,350.50p 4,365.00p 4,263.50p 4,265.25p 3,857
27/03/2025 4,393.50p 4,409.50p 4,368.00p 4,382.75p 11,283
26/03/2025 4,492.50p 4,496.73p 4,428.98p 4,432.75p 11,265
25/03/2025 4,457.50p 4,478.50p 4,454.00p 4,467.25p 2,054
24/03/2025 4,418.50p 4,467.00p 4,413.20p 4,462.50p 2,441
21/03/2025 4,346.50p 4,356.75p 4,315.00p 4,356.75p 235
20/03/2025 4,368.50p 4,394.00p 4,329.50p 4,347.50p 2,637
19/03/2025 4,317.00p 4,360.00p 4,299.00p 4,346.00p 222
18/03/2025 4,355.50p 4,365.50p 4,293.50p 4,308.25p 5,965
17/03/2025 4,330.00p 4,350.00p 4,328.00p 4,342.50p 1,206
14/03/2025 4,291.50p 4,355.50p 4,286.50p 4,344.50p 4,012
13/03/2025 4,278.00p 4,321.50p 4,262.00p 4,268.00p 8,163
12/03/2025 4,306.00p 4,344.24p 4,278.00p 4,326.75p 2,407
11/03/2025 4,298.50p 4,314.50p 4,249.50p 4,269.25p 6,611
10/03/2025 4,421.50p 4,448.00p 4,319.00p 4,332.50p 5,036
07/03/2025 4,445.00p 4,454.50p 4,384.75p 4,384.75p 7,797
06/03/2025 4,508.50p 4,521.00p 4,469.50p 4,504.25p 19,624
05/03/2025 4,554.50p 4,570.00p 4,483.50p 4,487.50p 25,002
04/03/2025 4,581.50p 4,587.50p 4,500.00p 4,506.25p 13,507
03/03/2025 4,664.50p 4,739.50p 4,657.50p 4,671.75p 847
28/02/2025 4,664.50p 4,677.00p 4,627.50p 4,666.00p 24,844
27/02/2025 4,786.50p 4,818.44p 4,724.00p 4,752.75p 29,925
26/02/2025 4,784.00p 4,798.50p 4,765.00p 4,793.25p 16,270
25/02/2025 4,820.50p 4,821.50p 4,729.50p 4,736.25p 12,308
24/02/2025 4,900.00p 4,905.00p 4,842.50p 4,869.50p 16,821
21/02/2025 4,971.50p 5,004.35p 4,948.50p 4,955.50p 2,408
20/02/2025 5,008.00p 5,013.00p 4,959.00p 4,971.25p 5,584
19/02/2025 5,012.00p 5,021.50p 4,992.52p 5,021.50p 3,923
18/02/2025 4,991.00p 5,029.92p 4,991.00p 5,002.50p 1,981
17/02/2025 5,014.00p 5,018.00p 5,004.00p 5,007.50p 4,121
14/02/2025 4,970.50p 4,986.50p 4,966.50p 4,979.50p 2,314
13/02/2025 4,978.00p 4,984.50p 4,954.72p 4,981.00p 828
12/02/2025 4,938.50p 4,965.00p 4,921.50p 4,944.50p 3,989
11/02/2025 4,989.50p 4,991.50p 4,973.50p 4,979.75p 820
10/02/2025 4,953.50p 4,997.50p 4,947.50p 4,995.75p 7,383
07/02/2025 4,966.50p 4,983.50p 4,937.50p 4,938.25p 8,216
06/02/2025 4,933.50p 4,970.50p 4,922.00p 4,871.00p 7,958
05/02/2025 4,834.50p 4,871.00p 4,818.50p 4,871.00p 2,632
04/02/2025 4,833.00p 4,892.50p 4,833.00p 4,851.25p 15,441
03/02/2025 4,855.50p 4,861.50p 4,816.28p 4,851.25p 14,976
31/01/2025 4,984.50p 4,988.42p 4,943.50p 4,973.25p 3,145
30/01/2025 4,912.50p 4,917.75p 4,849.54p 4,874.50p 11,255
29/01/2025 4,933.50p 4,943.00p 4,883.50p 4,863.25p 17,584
28/01/2025 4,844.00p 4,877.71p 4,814.60p 4,863.25p 2,515
27/01/2025 4,788.00p 4,859.46p 4,744.00p 4,794.50p 13,347
24/01/2025 5,032.00p 5,046.00p 5,007.00p 5,007.00p 2,551
23/01/2025 5,065.00p 5,082.00p 5,042.00p 5,054.00p 3,336
22/01/2025 5,035.00p 5,086.50p 5,029.00p 5,086.50p 12,490
21/01/2025 4,994.50p 5,026.00p 4,975.50p 4,975.50p 1,677
20/01/2025 5,018.00p 5,033.00p 5,002.79p 5,007.00p 4,439
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

Market data

Select a section