Market data

Select a section

Invesco Markets II IVZ Nasdaq-100 ESG Ucits ETF Acc

(NESP)
Sector: n/a
4,657.25p
3.25p 0.07
Last updated: 16:45:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 4,661.50p 4,665.00p 4,645.32p 4,657.25p 7,706
17/06/2025 4,628.00p 4,654.00p 4,623.00p 4,654.00p 11,349
16/06/2025 4,590.50p 4,642.00p 4,587.00p 4,637.50p 4,900
13/06/2025 4,594.50p 4,620.50p 4,575.00p 4,608.50p 8,782
12/06/2025 4,619.00p 4,642.50p 4,606.50p 4,633.75p 2,727
11/06/2025 4,662.00p 4,674.50p 4,657.50p 4,662.75p 3,022
10/06/2025 4,641.00p 4,645.45p 4,631.50p 4,640.25p 981
09/06/2025 4,609.00p 4,641.00p 4,604.00p 4,619.75p 1,001
06/06/2025 4,618.00p 4,635.50p 4,596.16p 4,625.75p 1,068
05/06/2025 4,603.50p 4,634.00p 4,585.00p 4,630.00p 13,626
04/06/2025 4,608.00p 4,614.00p 4,579.50p 4,600.75p 4,046
03/06/2025 4,543.50p 4,593.75p 4,540.67p 4,593.75p 680
02/06/2025 4,489.00p 4,520.00p 4,464.00p 4,519.25p 5,538
30/05/2025 4,526.00p 4,551.50p 4,516.33p 4,538.75p 3,383
29/05/2025 4,634.00p 4,651.50p 4,552.50p 4,568.50p 2,819
28/05/2025 4,575.50p 4,581.00p 4,539.50p 4,558.75p 380
27/05/2025 4,494.00p 4,534.00p 4,490.00p 4,532.75p 931
26/05/2025 4,491.50p 4,507.00p 4,404.70p 4,449.50p 1,707
23/05/2025 4,491.50p 4,507.00p 4,404.70p 4,449.50p 1,707
22/05/2025 4,517.00p 4,546.00p 4,499.00p 4,520.50p 2,783
21/05/2025 4,544.50p 4,578.25p 4,525.50p 4,578.25p 497
20/05/2025 4,577.50p 4,606.00p 4,572.00p 4,581.50p 976
19/05/2025 4,549.00p 4,590.00p 4,520.78p 4,584.50p 1,233
16/05/2025 4,588.50p 4,622.17p 4,588.50p 4,612.75p 2,631
15/05/2025 4,581.00p 4,613.25p 4,566.50p 4,613.25p 2,905
14/05/2025 4,573.00p 4,711.50p 4,452.00p 4,592.50p 5,443
13/05/2025 4,506.50p 4,580.50p 4,499.50p 4,573.75p 3,918
12/05/2025 4,484.50p 4,540.50p 4,457.00p 4,485.00p 70,813
09/05/2025 4,356.00p 4,367.00p 4,298.00p 4,317.25p 3,253
08/05/2025 4,350.50p 4,364.00p 4,293.00p 4,333.25p 2,641
07/05/2025 4,269.00p 4,277.50p 4,238.50p 4,241.00p 2,962
06/05/2025 4,298.50p 4,298.50p 4,210.00p 4,254.75p 5,261
05/05/2025 4,290.00p 4,329.00p 4,266.00p 4,319.75p 1,214
02/05/2025 4,290.00p 4,329.00p 4,266.00p 4,319.75p 1,214
01/05/2025 4,274.50p 4,313.00p 4,264.50p 4,313.00p 1,596
30/04/2025 4,167.00p 4,173.00p 4,099.50p 4,150.75p 7,178
29/04/2025 4,172.50p 4,172.50p 4,139.00p 4,156.50p 7,179
28/04/2025 4,182.50p 4,182.50p 4,109.50p 4,109.50p 6,354
25/04/2025 4,161.00p 4,162.00p 4,111.50p 4,140.00p 8,719
24/04/2025 3,983.50p 4,101.25p 3,976.50p 4,101.25p 6,306
23/04/2025 4,026.50p 4,093.00p 3,999.80p 4,053.50p 17,576
22/04/2025 3,879.50p 3,905.00p 3,841.00p 3,901.25p 2,547
21/04/2025 4,011.00p 4,012.00p 3,933.50p 3,933.50p 2,626
18/04/2025 4,011.00p 4,012.00p 3,933.50p 3,933.50p 2,626
17/04/2025 4,011.00p 4,012.00p 3,933.50p 3,933.50p 2,626
16/04/2025 3,994.00p 4,025.00p 3,978.00p 4,022.50p 7,049
15/04/2025 4,085.50p 4,120.50p 4,083.17p 4,094.25p 7,575
14/04/2025 4,138.00p 4,156.00p 4,109.50p 4,109.50p 17,212
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

Market data

Select a section