Invesco Markets IVZ S&P 500 ESG Ucits ETF Acc
(SPXE)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$81.23
|
$82.02
|
$81.23
|
$82.01
|
50,353
|
|
16/01/2025
|
$81.84
|
$81.84
|
$81.23
|
$81.31
|
24,685
|
|
15/01/2025
|
$79.89
|
$81.31
|
$79.83
|
$81.31
|
68,395
|
|
14/01/2025
|
$80.11
|
$80.39
|
$79.70
|
$79.71
|
17,454
|
|
13/01/2025
|
$79.36
|
$79.43
|
$78.89
|
$79.14
|
6,789
|
|
10/01/2025
|
$80.77
|
$80.88
|
$79.56
|
$79.56
|
3,744
|
|
09/01/2025
|
$80.67
|
$80.95
|
$80.29
|
$80.95
|
6,282
|
|
08/01/2025
|
$81.01
|
$81.13
|
$80.69
|
$80.77
|
2,784
|
|
07/01/2025
|
$82.26
|
$82.26
|
$81.26
|
$81.85
|
11,483
|
|
06/01/2025
|
$81.40
|
$82.46
|
$81.39
|
$82.46
|
4,564
|
|
03/01/2025
|
$80.43
|
$80.93
|
$80.36
|
$80.93
|
2,210
|
|
02/01/2025
|
$81.10
|
$81.49
|
$80.54
|
$80.58
|
5,783
|
|
01/01/2025
|
$80.82
|
$81.28
|
$80.82
|
$81.28
|
1,088
|
|
31/12/2024
|
$80.82
|
$81.28
|
$80.82
|
$81.28
|
1,088
|
|
30/12/2024
|
$81.53
|
$81.60
|
$80.51
|
$80.85
|
463
|
|
27/12/2024
|
$82.59
|
$82.73
|
$81.89
|
$81.89
|
8,631
|
|
26/12/2024
|
$81.76
|
$82.15
|
$81.76
|
$81.81
|
6,056
|
|
25/12/2024
|
$81.76
|
$82.15
|
$81.76
|
$81.81
|
6,056
|
|
24/12/2024
|
$81.76
|
$82.15
|
$81.76
|
$81.81
|
6,056
|
|
23/12/2024
|
$81.65
|
$81.90
|
$80.91
|
$81.22
|
2,462
|
|
20/12/2024
|
$80.12
|
$81.40
|
$79.53
|
$81.40
|
22,230
|
|
19/12/2024
|
$80.68
|
$81.06
|
$80.55
|
$80.91
|
12,476
|
|
18/12/2024
|
$82.78
|
$83.00
|
$82.64
|
$82.96
|
13,927
|
|
17/12/2024
|
$82.55
|
$82.59
|
$82.45
|
$82.57
|
13,970
|
|
16/12/2024
|
$82.76
|
$82.91
|
$82.67
|
$82.86
|
10,510
|
|
13/12/2024
|
$83.07
|
$83.24
|
$82.63
|
$82.68
|
4,171
|
|
12/12/2024
|
$83.40
|
$83.45
|
$83.27
|
$83.45
|
26,696
|
|
11/12/2024
|
$82.92
|
$83.44
|
$82.92
|
$83.44
|
13,604
|
|
10/12/2024
|
$83.05
|
$83.28
|
$83.02
|
$83.15
|
7,373
|
|
09/12/2024
|
$83.50
|
$83.51
|
$83.16
|
$83.20
|
6,455
|
|
06/12/2024
|
$83.50
|
$83.66
|
$83.43
|
$83.51
|
8,108
|
|
05/12/2024
|
$83.86
|
$84.03
|
$83.51
|
$83.56
|
4,381
|
|
04/12/2024
|
$83.32
|
$83.44
|
$83.29
|
$83.43
|
1,104
|
|
03/12/2024
|
$83.21
|
$83.21
|
$82.97
|
$83.07
|
5,314
|
|
02/12/2024
|
$82.79
|
$83.58
|
$82.76
|
$83.07
|
4,488
|
|
29/11/2024
|
$82.68
|
$82.94
|
$82.68
|
$82.94
|
2,764
|
|
28/11/2024
|
$82.55
|
$82.64
|
$82.52
|
$82.42
|
2,440
|
|
27/11/2024
|
$82.68
|
$82.68
|
$82.42
|
$82.42
|
9,909
|
|
26/11/2024
|
$82.20
|
$82.58
|
$81.67
|
$82.47
|
19,037
|
|
25/11/2024
|
$82.48
|
$82.66
|
$82.29
|
$82.29
|
4,800
|
|
22/11/2024
|
$81.88
|
$82.07
|
$81.47
|
$81.58
|
1,573
|
|
21/11/2024
|
$81.09
|
$81.73
|
$80.93
|
$81.58
|
36,821
|
|
20/11/2024
|
$81.60
|
$81.65
|
$80.81
|
$80.81
|
6,272
|
|
19/11/2024
|
$81.26
|
$81.28
|
$80.51
|
$81.28
|
5,327
|
|
18/11/2024
|
$80.82
|
$81.16
|
$80.67
|
$81.14
|
8,673
|
|
15/11/2024
|
$81.28
|
$81.34
|
$80.83
|
$82.15
|
6,737
|
|
14/11/2024
|
$82.11
|
$82.36
|
$82.04
|
$82.15
|
4,902
|
|
13/11/2024
|
$81.86
|
$82.38
|
$81.86
|
$82.13
|
104,516
|
|
12/11/2024
|
$82.30
|
$82.37
|
$82.13
|
$82.26
|
14,214
|
|
11/11/2024
|
$82.54
|
$82.64
|
$82.40
|
$82.42
|
46,660
|
|
08/11/2024
|
$82.16
|
$82.23
|
$81.82
|
$82.21
|
2,950
|
|
07/11/2024
|
$81.51
|
$81.80
|
$81.42
|
$81.80
|
8,119
|
|
06/11/2024
|
$81.21
|
$81.36
|
$80.71
|
$80.93
|
16,485
|
|
05/11/2024
|
$78.55
|
$79.17
|
$78.49
|
$79.11
|
6,618
|
|
04/11/2024
|
$78.71
|
$79.19
|
$78.51
|
$78.60
|
7,062
|
|
01/11/2024
|
$78.46
|
$78.96
|
$78.45
|
$78.90
|
8,907
|
|
31/10/2024
|
$79.33
|
$79.50
|
$78.65
|
$78.81
|
3,746
|
|
30/10/2024
|
$80.46
|
$80.50
|
$79.91
|
$80.36
|
1,207
|
|
29/10/2024
|
$80.32
|
$80.42
|
$80.11
|
$80.31
|
12,313
|
|
28/10/2024
|
$80.51
|
$80.82
|
$80.39
|
$80.44
|
2,089
|
|
25/10/2024
|
$80.16
|
$80.78
|
$80.07
|
$80.54
|
4,254
|
|
24/10/2024
|
$80.23
|
$80.34
|
$79.94
|
$80.01
|
10,333
|
|
23/10/2024
|
$80.40
|
$80.48
|
$80.00
|
$80.26
|
8,498
|
|
22/10/2024
|
$80.41
|
$80.41
|
$80.04
|
$80.26
|
5,052
|
|
21/10/2024
|
$80.56
|
$80.63
|
$80.09
|
$80.18
|
2,702
|
|
18/10/2024
|
$80.53
|
$80.56
|
$80.36
|
$80.46
|
3,231
|
|
17/10/2024
|
$80.74
|
$80.92
|
$80.49
|
$80.56
|
4,446
|
|
16/10/2024
|
$80.05
|
$80.12
|
$79.86
|
$80.11
|
2,170
|
|
15/10/2024
|
$80.66
|
$80.79
|
$80.31
|
$80.39
|
3,371
|
|
14/10/2024
|
$79.82
|
$80.48
|
$79.78
|
$80.40
|
2,755
|
|
11/10/2024
|
$79.45
|
$79.84
|
$79.34
|
$79.84
|
4,972
|
|
10/10/2024
|
$79.53
|
$79.53
|
$79.19
|
$79.40
|
7,317
|
|
09/10/2024
|
$78.85
|
$79.43
|
$78.77
|
$79.38
|
9,048
|
|
08/10/2024
|
$78.18
|
$78.93
|
$78.18
|
$78.83
|
100,864
|
|
07/10/2024
|
$78.81
|
$79.07
|
$78.43
|
$78.82
|
1,708
|
|
04/10/2024
|
$78.36
|
$78.62
|
$78.30
|
$78.38
|
1,839
|
|
03/10/2024
|
$78.19
|
$78.38
|
$78.15
|
$78.28
|
2,717
|
|
02/10/2024
|
$78.28
|
$78.45
|
$78.02
|
$78.44
|
8,216
|
|
01/10/2024
|
$79.45
|
$79.45
|
$78.06
|
$78.27
|
11,537
|
|
30/09/2024
|
$78.75
|
$78.89
|
$78.58
|
$78.89
|
2,663
|
|
27/09/2024
|
$78.78
|
$79.18
|
$78.73
|
$79.07
|
2,952
|
|
26/09/2024
|
$79.12
|
$79.22
|
$78.70
|
$78.77
|
26,158
|
|
25/09/2024
|
$78.40
|
$78.70
|
$78.35
|
$78.61
|
2,389
|
|
24/09/2024
|
$78.44
|
$78.64
|
$78.24
|
$78.39
|
12,734
|
|
23/09/2024
|
$78.24
|
$78.60
|
$77.97
|
$78.41
|
6,880
|
|
20/09/2024
|
$78.42
|
$78.64
|
$77.96
|
$78.01
|
5,434
|
|
19/09/2024
|
$78.39
|
$78.45
|
$77.99
|
$78.41
|
4,351
|
|
18/09/2024
|
$77.12
|
$77.49
|
$77.12
|
$77.31
|
1,593
|
|
17/09/2024
|
$77.62
|
$77.77
|
$77.44
|
$77.67
|
12,752
|
|
16/09/2024
|
$77.26
|
$77.41
|
$77.15
|
$77.17
|
23,853
|
|
13/09/2024
|
$77.03
|
$77.40
|
$76.96
|
$76.44
|
15,505
|
|
12/09/2024
|
$76.57
|
$76.58
|
$76.27
|
$74.84
|
4,253
|
|
11/09/2024
|
$75.32
|
$75.36
|
$74.72
|
$75.34
|
5,412
|
|
10/09/2024
|
$75.13
|
$75.38
|
$75.13
|
$75.34
|
30,087
|
|
09/09/2024
|
$74.97
|
$75.13
|
$74.90
|
$75.05
|
1,852
|
|
06/09/2024
|
$75.22
|
$75.87
|
$74.61
|
$74.66
|
1,931
|
|
05/09/2024
|
$75.98
|
$76.09
|
$75.44
|
$75.44
|
5,901
|
|
04/09/2024
|
$75.55
|
$76.15
|
$75.50
|
$75.99
|
7,281
|
|
03/09/2024
|
$77.80
|
$77.90
|
$76.55
|
$76.73
|
6,290
|
|
02/09/2024
|
$77.62
|
$77.82
|
$77.46
|
$77.75
|
1,680
|
|
30/08/2024
|
$77.35
|
$77.56
|
$77.08
|
$77.08
|
4,370
|
|
29/08/2024
|
$77.14
|
$77.73
|
$77.10
|
$77.25
|
9,507
|
|
28/08/2024
|
$77.77
|
$77.86
|
$77.18
|
$77.25
|
12,736
|
|
27/08/2024
|
$77.65
|
$77.71
|
$77.39
|
$77.65
|
6,495
|
|
26/08/2024
|
$77.51
|
$77.74
|
$77.26
|
$77.26
|
7,817
|
|
23/08/2024
|
$77.51
|
$77.74
|
$77.26
|
$77.26
|
7,817
|
|
22/08/2024
|
$77.51
|
$77.74
|
$77.26
|
$77.26
|
7,817
|
|
21/08/2024
|
$77.27
|
$77.45
|
$77.22
|
$77.39
|
18,120
|
|
20/08/2024
|
$77.50
|
$77.52
|
$77.15
|
$77.23
|
42,030
|
|
19/08/2024
|
$76.81
|
$76.99
|
$76.45
|
$76.99
|
11,739
|
|
16/08/2024
|
$76.52
|
$76.53
|
$76.01
|
$76.38
|
22,499
|
|
15/08/2024
|
$75.33
|
$76.13
|
$75.14
|
$76.13
|
368,676
|
|
14/08/2024
|
$74.86
|
$75.05
|
$74.74
|
$74.96
|
18,188
|
|
13/08/2024
|
$73.90
|
$74.50
|
$73.76
|
$74.48
|
6,109
|
|
12/08/2024
|
$73.55
|
$73.96
|
$73.35
|
$73.59
|
93,010
|
|
09/08/2024
|
$73.29
|
$73.47
|
$72.87
|
$73.19
|
3,559
|
|
08/08/2024
|
$71.98
|
$72.96
|
$71.28
|
$72.87
|
35,363
|
|
07/08/2024
|
$72.48
|
$73.19
|
$72.35
|
$73.08
|
22,426
|
|
06/08/2024
|
$72.32
|
$72.51
|
$71.51
|
$72.06
|
48,021
|
|
05/08/2024
|
$71.82
|
$72.32
|
$70.53
|
$72.04
|
43,712
|
|
02/08/2024
|
$74.24
|
$74.46
|
$73.30
|
$73.30
|
7,521
|
|
01/08/2024
|
$76.41
|
$76.56
|
$75.37
|
$75.36
|
487
|
|
31/07/2024
|
$75.54
|
$76.17
|
$75.54
|
$76.17
|
11,483
|
|
30/07/2024
|
$75.47
|
$75.62
|
$74.80
|
$74.93
|
18,754
|
|
29/07/2024
|
$75.47
|
$75.75
|
$75.19
|
$75.30
|
68,500
|
|
26/07/2024
|
$74.93
|
$75.27
|
$74.89
|
$75.26
|
25,446
|
|
25/07/2024
|
$75.08
|
$75.36
|
$74.61
|
$75.26
|
10,224
|
|
24/07/2024
|
$76.35
|
$76.35
|
$75.47
|
$75.50
|
21,412
|
|
23/07/2024
|
$76.99
|
$77.27
|
$76.92
|
$77.27
|
33,097
|
|
22/07/2024
|
$76.54
|
$76.94
|
$76.45
|
$76.67
|
1,504
|
|
19/07/2024
|
$76.65
|
$77.00
|
$76.33
|
$76.33
|
15,131
|
|
18/07/2024
|
$77.89
|
$78.24
|
$76.99
|
$76.99
|
6,539
|