Market data

Select a section

Invesco Markets IVZ S&P 500 ESG Ucits ETF Acc

(SPXE)
Sector: n/a
$82.39
$0.47 0.57
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $81.77 $82.04 $81.67 $81.93 7,014
23/06/2025 $80.70 $80.85 $80.03 $80.66 3,245
20/06/2025 $80.57 $81.16 $80.51 $80.78 2,268
19/06/2025 $80.50 $80.59 $79.97 $80.05 980
18/06/2025 $80.98 $81.46 $80.80 $81.01 6,339
17/06/2025 $81.13 $81.42 $80.83 $81.18 2,632
16/06/2025 $80.84 $81.63 $80.81 $81.52 10,992
13/06/2025 $80.67 $81.15 $80.58 $81.14 27,717
12/06/2025 $80.85 $81.62 $80.85 $81.50 3,852
11/06/2025 $81.54 $81.85 $81.44 $81.79 12,689
10/06/2025 $81.17 $81.57 $81.11 $81.51 37,369
09/06/2025 $81.16 $81.44 $81.07 $81.26 1,186
06/06/2025 $80.58 $81.15 $80.53 $81.02 43,539
05/06/2025 $80.49 $80.89 $80.31 $80.79 27,283
04/06/2025 $80.40 $80.70 $80.28 $80.58 8,063
03/06/2025 $79.61 $80.21 $79.43 $80.21 13,129
02/06/2025 $79.00 $79.41 $78.83 $79.29 3,299
30/05/2025 $79.48 $79.55 $79.14 $79.39 11,409
29/05/2025 $80.51 $80.73 $79.71 $79.71 5,152
28/05/2025 $79.59 $79.84 $79.43 $79.43 3,248
27/05/2025 $78.95 $79.31 $78.79 $79.31 8,132
26/05/2025 $78.67 $78.87 $77.46 $78.01 5,637
23/05/2025 $78.67 $78.87 $77.46 $78.01 5,637
22/05/2025 $78.86 $78.98 $78.51 $78.65 4,105
21/05/2025 $79.90 $80.00 $79.51 $79.88 25,412
20/05/2025 $80.23 $80.33 $80.02 $80.17 2,678
19/05/2025 $79.54 $80.12 $79.31 $80.07 20,125
16/05/2025 $79.57 $80.02 $79.57 $79.88 7,402
15/05/2025 $79.23 $79.56 $78.90 $79.55 12,109
14/05/2025 $79.28 $79.81 $79.24 $79.52 15,132
13/05/2025 $78.60 $79.42 $78.50 $79.39 13,301
12/05/2025 $78.00 $78.66 $77.95 $78.26 9,658
09/05/2025 $76.48 $76.81 $76.34 $76.34 8,096
08/05/2025 $76.66 $76.93 $76.17 $76.74 3,160
07/05/2025 $76.25 $76.38 $75.70 $75.76 14,502
06/05/2025 $76.52 $76.72 $75.92 $76.38 7,492
05/05/2025 $76.13 $76.58 $76.13 $76.58 11
02/05/2025 $76.13 $76.74 $76.04 $76.58 2,378
01/05/2025 $76.00 $76.54 $75.59 $76.47 20,735
30/04/2025 $74.94 $75.00 $73.64 $74.48 734
29/04/2025 $74.73 $74.92 $74.42 $74.85 10,182
28/04/2025 $74.59 $74.91 $74.20 $74.19 15,189
25/04/2025 $74.46 $74.51 $73.92 $74.13 6,204
24/04/2025 $72.34 $73.77 $72.24 $73.68 27,081
23/04/2025 $72.97 $73.96 $72.82 $73.24 13,150
22/04/2025 $71.35 $71.59 $70.49 $71.48 15,863
21/04/2025 $72.33 $72.51 $71.51 $71.81 1,484
18/04/2025 $72.33 $72.51 $71.51 $71.81 1,484
17/04/2025 $72.33 $72.51 $71.51 $71.81 1,484
16/04/2025 $72.57 $72.88 $72.25 $72.75 5,243
15/04/2025 $73.52 $74.05 $73.36 $73.70 23,666
14/04/2025 $73.83 $74.23 $73.56 $73.56 6,911
11/04/2025 $72.19 $72.34 $71.10 $71.29 6,385
10/04/2025 $73.89 $73.89 $71.21 $71.21 13,402
09/04/2025 $67.54 $68.38 $66.10 $67.57 4,975
08/04/2025 $69.74 $71.45 $69.63 $70.22 37,664
07/04/2025 $65.92 $69.01 $65.62 $67.78 17,302
04/04/2025 $73.17 $73.34 $69.94 $70.69 24,296
03/04/2025 $74.80 $75.06 $73.93 $74.08 6,513
02/04/2025 $76.61 $77.00 $76.03 $77.00 6,458
01/04/2025 $76.41 $76.85 $75.93 $76.72 7,529
31/03/2025 $75.15 $75.48 $75.00 $75.48 11,623
28/03/2025 $77.14 $77.56 $76.06 $76.06 10,762
27/03/2025 $77.52 $77.59 $77.13 $77.50 11,941
26/03/2025 $78.20 $78.37 $77.67 $77.73 15,987
25/03/2025 $77.98 $78.45 $77.98 $78.20 23,080
24/03/2025 $77.65 $78.25 $77.53 $78.10 26,690
21/03/2025 $76.60 $76.84 $76.14 $76.57 19,953
20/03/2025 $77.29 $77.46 $76.54 $76.87 15,889
19/03/2025 $76.22 $76.88 $76.11 $76.73 165,900
18/03/2025 $76.83 $77.01 $76.11 $76.34 16,704
17/03/2025 $76.10 $76.82 $75.97 $76.59 3,801
14/03/2025 $75.12 $76.21 $75.12 $76.15 6,044
13/03/2025 $75.50 $76.06 $75.10 $75.25 19,759
12/03/2025 $75.85 $76.69 $75.37 $76.12 5,597
11/03/2025 $76.69 $76.78 $75.58 $75.58 21,961
10/03/2025 $78.32 $78.32 $76.91 $77.07 10,659
07/03/2025 $78.41 $78.52 $77.73 $77.72 20,868
06/03/2025 $78.98 $79.20 $78.39 $78.97 8,301
05/03/2025 $79.05 $79.34 $78.28 $78.28 22,747
04/03/2025 $79.60 $79.69 $78.09 $78.38 15,371
03/03/2025 $80.92 $81.29 $80.03 $80.72 50,787
28/02/2025 $79.74 $80.10 $79.57 $79.94 33,366
27/02/2025 $81.16 $81.29 $80.59 $80.78 12,930
26/02/2025 $81.31 $81.67 $81.05 $81.43 387,461
25/02/2025 $81.84 $81.84 $80.69 $80.76 25,747
24/02/2025 $82.75 $82.75 $81.55 $81.82 10,523
21/02/2025 $83.11 $83.30 $82.63 $83.30 2,105
20/02/2025 $83.15 $83.37 $82.79 $82.83 61,329
19/02/2025 $83.14 $83.17 $82.93 $83.17 23,842
18/02/2025 $83.04 $83.16 $82.93 $83.03 9,774
17/02/2025 $82.94 $83.00 $82.82 $82.98 8,264
14/02/2025 $82.88 $82.97 $82.68 $82.82 35,573
13/02/2025 $81.87 $86.27 $81.59 $82.56 13,677
12/02/2025 $81.90 $81.91 $81.12 $81.39 3,308
11/02/2025 $81.56 $81.87 $81.53 $81.87 686
10/02/2025 $81.63 $81.98 $81.56 $81.67 14,877
07/02/2025 $82.25 $82.32 $81.50 $81.50 42,879
06/02/2025 $81.95 $82.07 $81.83 $82.01 23,003
05/02/2025 $81.06 $81.28 $80.90 $81.11 24,051
04/02/2025 $80.96 $81.55 $80.69 $81.04 20,445
03/02/2025 $80.54 $81.15 $80.26 $81.04 50,620
31/01/2025 $82.78 $82.96 $82.71 $82.82 12,727
30/01/2025 $82.40 $82.48 $81.87 $82.04 25,824
29/01/2025 $82.67 $82.72 $82.32 $82.32 6,567
28/01/2025 $81.89 $82.26 $81.78 $82.08 5,176
27/01/2025 $81.51 $82.25 $80.65 $81.37 44,696
24/01/2025 $83.15 $83.29 $83.08 $83.20 9,208
23/01/2025 $82.68 $82.98 $82.55 $82.97 6,304
22/01/2025 $82.52 $82.92 $82.49 $82.92 3,794
21/01/2025 $81.95 $82.10 $81.88 $82.10 16,408
20/01/2025 $81.94 $82.31 $81.68 $82.18 19,817
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

Market data

Select a section