Invesco Markets IVZ S&P 500 ESG Ucits ETF Acc
(SPXE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$78.11
|
$78.13
|
$77.55
|
$77.59
|
8,748
|
|
16/07/2024
|
$78.06
|
$78.37
|
$77.90
|
$78.32
|
11,750
|
|
15/07/2024
|
$77.99
|
$78.42
|
$77.99
|
$78.34
|
26,519
|
|
12/07/2024
|
$77.29
|
$78.02
|
$77.26
|
$78.02
|
10,051
|
|
11/07/2024
|
$77.94
|
$78.07
|
$77.37
|
$77.37
|
2,854
|
|
10/07/2024
|
$77.18
|
$77.46
|
$77.11
|
$77.46
|
10,416
|
|
09/07/2024
|
$77.14
|
$77.19
|
$77.03
|
$77.11
|
3,644
|
|
08/07/2024
|
$76.66
|
$77.01
|
$76.66
|
$76.93
|
2,213
|
|
05/07/2024
|
$76.47
|
$76.57
|
$76.38
|
$76.56
|
17,999
|
|
04/07/2024
|
$76.39
|
$76.49
|
$76.35
|
$76.36
|
3,039
|
|
03/07/2024
|
$75.90
|
$76.18
|
$75.81
|
$76.16
|
4,599
|
|
02/07/2024
|
$75.26
|
$75.56
|
$75.09
|
$75.56
|
1,507
|
|
01/07/2024
|
$75.50
|
$75.68
|
$75.18
|
$75.36
|
1,868
|
|
28/06/2024
|
$75.75
|
$75.98
|
$75.58
|
$75.75
|
8,974
|
|
27/06/2024
|
$75.43
|
$75.73
|
$75.40
|
$75.40
|
208
|
|
26/06/2024
|
$75.68
|
$75.79
|
$75.28
|
$75.28
|
972
|
|
25/06/2024
|
$75.13
|
$75.59
|
$75.04
|
$75.35
|
2,394
|
|
24/06/2024
|
$75.42
|
$75.60
|
$75.25
|
$75.56
|
8,004
|
|
21/06/2024
|
$75.62
|
$75.63
|
$75.23
|
$75.39
|
5,735
|
|
20/06/2024
|
$76.07
|
$76.19
|
$75.85
|
$75.90
|
272
|
|
19/06/2024
|
$75.89
|
$75.94
|
$75.83
|
$75.84
|
3,417
|
|
18/06/2024
|
$75.55
|
$75.67
|
$75.45
|
$75.64
|
985
|
|
17/06/2024
|
$75.07
|
$75.29
|
$74.80
|
$75.17
|
140,745
|
|
14/06/2024
|
$74.98
|
$75.01
|
$74.67
|
$74.80
|
60
|
|
13/06/2024
|
$74.53
|
$75.17
|
$74.53
|
$74.69
|
2,448
|
|
12/06/2024
|
$74.01
|
$75.05
|
$74.01
|
$75.05
|
5,019
|
|
11/06/2024
|
$73.78
|
$74.11
|
$73.47
|
$73.76
|
10,297
|
|
10/06/2024
|
$73.62
|
$73.72
|
$73.49
|
$73.67
|
3,590
|
|
07/06/2024
|
$73.76
|
$73.97
|
$73.45
|
$73.75
|
3,642
|
|
06/06/2024
|
$73.86
|
$74.04
|
$73.72
|
$73.71
|
698
|
|
05/06/2024
|
$73.32
|
$73.45
|
$73.04
|
$73.45
|
807
|
|
04/06/2024
|
$72.70
|
$72.78
|
$72.39
|
$72.49
|
7,141
|
|
03/06/2024
|
$73.04
|
$73.30
|
$72.60
|
$72.64
|
913
|
|
31/05/2024
|
$72.02
|
$72.39
|
$71.79
|
$71.79
|
2,888
|
|
30/05/2024
|
$72.10
|
$72.52
|
$72.04
|
$72.28
|
7,409
|
|
29/05/2024
|
$72.79
|
$72.89
|
$72.45
|
$72.56
|
12,709
|
|
28/05/2024
|
$72.77
|
$73.28
|
$72.77
|
$73.03
|
2,298
|
|
27/05/2024
|
$72.45
|
$72.88
|
$72.41
|
$72.88
|
1,246
|
|
24/05/2024
|
$72.45
|
$72.88
|
$72.41
|
$72.88
|
1,246
|
|
23/05/2024
|
$73.22
|
$73.42
|
$72.89
|
$72.97
|
29,836
|
|
22/05/2024
|
$72.96
|
$73.03
|
$72.90
|
$72.91
|
5,061
|
|
21/05/2024
|
$72.78
|
$72.93
|
$72.69
|
$72.84
|
858
|
|
20/05/2024
|
$72.77
|
$72.99
|
$72.70
|
$72.92
|
830
|
|
17/05/2024
|
$72.52
|
$72.68
|
$72.51
|
$72.57
|
2,023
|
|
16/05/2024
|
$72.72
|
$72.84
|
$72.65
|
$72.84
|
726
|
|
15/05/2024
|
$71.74
|
$72.39
|
$71.70
|
$72.34
|
7,740
|
|
14/05/2024
|
$71.40
|
$71.54
|
$71.17
|
$71.45
|
4,243
|
|
13/05/2024
|
$71.44
|
$71.50
|
$71.33
|
$71.35
|
2,429
|
|
10/05/2024
|
$71.43
|
$71.54
|
$71.26
|
$71.26
|
2,699
|