Market data

Select a section

Invesco Markets IVZ S&P 500 ESG Ucits ETF Acc

(SPXE)
Sector: n/a
$71.29
$0.08 0.11
Last updated: 16:49:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section