Invesco Markets II IVZ S&P ENRG Esg Ucits Etf Acc

(WDEE)
Sector: n/a
$6.34
$0.01 0.18
Last updated: 12:09:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.14 $6.44 $6.20 $6.33 0
21/11/2024 $6.14 $6.39 $6.22 $6.33 0
20/11/2024 $6.14 $6.27 $6.17 $6.22 0
19/11/2024 $6.14 $6.26 $6.17 $6.23 0
18/11/2024 $6.14 $6.24 $6.15 $6.23 0
15/11/2024 $6.14 $6.25 $6.09 $6.14 0
14/11/2024 $6.14 $6.14 $6.14 $6.14 3,247
13/11/2024 $6.14 $6.12 $6.02 $6.09 0
12/11/2024 $6.14 $6.17 $6.04 $6.10 0
11/11/2024 $6.14 $6.16 $6.14 $6.14 80,845
08/11/2024 $6.09 $6.09 $6.09 $6.09 141
07/11/2024 $5.96 $6.13 $6.02 $6.10 0
06/11/2024 $5.96 $6.08 $5.96 $6.06 0
05/11/2024 $5.96 $5.96 $5.94 $5.95 10,926
04/11/2024 $5.96 $5.92 $5.83 $5.89 0
01/11/2024 $5.96 $6.02 $5.80 $5.86 0
31/10/2024 $5.96 $5.88 $5.79 $5.85 0
30/10/2024 $5.96 $5.89 $5.81 $5.86 0
29/10/2024 $5.96 $5.93 $5.79 $5.84 0
28/10/2024 $5.96 $5.98 $5.84 $5.91 0
25/10/2024 $5.96 $6.07 $5.92 $5.98 0
24/10/2024 $5.96 $5.96 $5.89 $5.94 17,900
23/10/2024 $5.96 $6.00 $5.88 $5.94 0
22/10/2024 $5.96 $6.00 $5.93 $5.98 0
21/10/2024 $5.96 $6.05 $5.92 $5.98 0
18/10/2024 $5.96 $6.07 $5.90 $5.96 0
17/10/2024 $5.96 $6.12 $5.94 $5.99 0
16/10/2024 $5.96 $5.99 $5.92 $5.98 0
15/10/2024 $5.96 $6.00 $5.96 $5.98 9,750
14/10/2024 $6.06 $6.11 $6.06 $6.11 500
11/10/2024 $6.15 $6.14 $5.99 $6.10 0
10/10/2024 $6.15 $6.16 $6.00 $6.06 0
09/10/2024 $6.15 $6.07 $5.94 $6.02 0
08/10/2024 $6.15 $6.15 $5.95 $6.01 0
07/10/2024 $6.15 $6.15 $6.15 $6.15 500
04/10/2024 $6.02 $6.17 $6.01 $6.10 0
03/10/2024 $6.02 $6.09 $5.90 $6.01 0
02/10/2024 $6.02 $6.02 $5.96 $5.96 354
01/10/2024 $5.74 $5.91 $5.71 $5.90 0
30/09/2024 $5.74 $5.86 $5.74 $5.79 0
27/09/2024 $5.74 $5.76 $5.74 $5.76 10,726
26/09/2024 $5.75 $5.75 $5.70 $5.70 101,852
25/09/2024 $5.93 $5.93 $5.80 $5.85 0
24/09/2024 $5.93 $5.93 $5.92 $5.92 20,000
23/09/2024 $5.87 $5.92 $5.81 $5.89 0
20/09/2024 $5.87 $5.87 $5.75 $5.81 0
19/09/2024 $5.87 $5.90 $5.79 $5.79 0
18/09/2024 $5.87 $5.82 $5.73 $5.79 0
17/09/2024 $5.87 $5.84 $5.68 $5.79 0
16/09/2024 $5.87 $5.78 $5.66 $5.72 0
13/09/2024 $5.87 $5.77 $5.62 $5.65 0
12/09/2024 $5.87 $5.72 $5.56 $5.56 0
11/09/2024 $5.87 $5.72 $5.52 $5.65 0
10/09/2024 $5.87 $5.77 $5.59 $5.65 0
09/09/2024 $5.87 $5.78 $5.69 $5.74 0
06/09/2024 $5.87 $5.78 $5.63 $5.70 0
05/09/2024 $5.87 $5.81 $5.71 $5.78 0
04/09/2024 $5.87 $5.92 $5.74 $5.80 0
03/09/2024 $5.87 $5.96 $5.75 $5.83 0
02/09/2024 $5.87 $5.99 $5.91 $5.91 0
30/08/2024 $5.87 $5.99 $5.90 $5.91 0
29/08/2024 $5.87 $6.01 $5.87 $5.94 0
28/08/2024 $5.87 $5.98 $5.86 $5.92 0
27/08/2024 $5.87 $6.01 $5.92 $5.98 0
26/08/2024 $5.87 $5.91 $5.74 $5.84 0
23/08/2024 $5.87 $5.91 $5.74 $5.84 0
22/08/2024 $5.87 $5.91 $5.74 $5.84 0
21/08/2024 $5.87 $5.91 $5.79 $5.86 0
20/08/2024 $5.87 $5.98 $5.80 $5.85 0
19/08/2024 $5.87 $5.95 $5.88 $5.88 0
16/08/2024 $5.87 $5.88 $5.87 $5.88 20,000
15/08/2024 $5.68 $5.95 $5.75 $5.91 0
14/08/2024 $5.68 $5.91 $5.73 $5.82 0
13/08/2024 $5.68 $5.89 $5.74 $5.80 0
12/08/2024 $5.68 $5.85 $5.77 $5.82 0
09/08/2024 $5.68 $5.81 $5.75 $5.80 0
08/08/2024 $5.68 $5.80 $5.60 $5.76 0
07/08/2024 $5.68 $5.83 $5.64 $5.77 0
06/08/2024 $5.68 $5.69 $5.64 $5.64 20,000
05/08/2024 $5.77 $5.77 $5.59 $5.59 7,751
02/08/2024 $5.99 $5.95 $5.71 $5.73 0
01/08/2024 $5.99 $6.02 $5.84 $5.96 0
31/07/2024 $5.99 $6.01 $5.86 $5.96 0
30/07/2024 $5.99 $5.96 $5.76 $5.86 0
29/07/2024 $5.99 $5.92 $5.78 $5.84 0
26/07/2024 $5.99 $5.89 $5.80 $5.85 0
25/07/2024 $5.99 $5.85 $5.69 $5.85 0
24/07/2024 $5.99 $5.87 $5.80 $5.84 0
23/07/2024 $5.99 $5.93 $5.78 $5.83 0
22/07/2024 $5.99 $5.95 $5.88 $5.93 0
19/07/2024 $5.99 $5.99 $5.95 $5.95 4,630
18/07/2024 $5.79 $6.07 $5.94 $6.02 0
17/07/2024 $5.79 $5.97 $5.88 $5.94 0
16/07/2024 $5.79 $5.89 $5.77 $5.88 0
15/07/2024 $5.79 $5.90 $5.83 $5.89 0
12/07/2024 $5.79 $5.85 $5.78 $5.84 0
11/07/2024 $5.79 $5.82 $5.68 $5.81 0
10/07/2024 $5.79 $5.76 $5.69 $5.76 0
09/07/2024 $5.79 $5.79 $5.68 $5.74 0
08/07/2024 $5.79 $5.84 $5.74 $5.79 0
05/07/2024 $5.79 $6.01 $5.78 $5.84 0
04/07/2024 $5.79 $5.92 $5.86 $5.91 0
03/07/2024 $5.79 $5.96 $5.77 $5.87 0
02/07/2024 $5.79 $5.95 $5.78 $5.84 0
01/07/2024 $5.79 $5.88 $5.77 $5.82 0
28/06/2024 $5.79 $5.84 $5.74 $5.81 0
27/06/2024 $5.79 $5.90 $5.72 $5.78 0
26/06/2024 $5.79 $5.79 $5.76 $5.76 20,000
25/06/2024 $5.73 $5.83 $5.73 $5.80 4,970
24/06/2024 $5.73 $5.79 $5.73 $5.79 40,790
21/06/2024 $5.71 $5.71 $5.70 $5.70 20,000
20/06/2024 $5.64 $5.75 $5.58 $5.70 0
19/06/2024 $5.64 $5.64 $5.64 $5.64 20,000
18/06/2024 $5.66 $5.67 $5.65 $5.65 27,220
17/06/2024 $5.59 $5.61 $5.58 $5.60 17,790
14/06/2024 $5.96 $5.67 $5.51 $5.59 0
13/06/2024 $5.96 $5.82 $5.59 $5.64 0
12/06/2024 $5.96 $5.85 $5.67 $5.73 0
11/06/2024 $5.96 $5.76 $5.66 $5.71 0
10/06/2024 $5.96 $5.76 $5.61 $5.75 0
07/06/2024 $5.96 $5.83 $5.59 $5.73 0
06/06/2024 $5.96 $5.75 $5.63 $5.73 0
05/06/2024 $5.96 $5.73 $5.64 $5.70 0
04/06/2024 $5.96 $5.80 $5.65 $5.69 0
03/06/2024 $5.96 $5.92 $5.75 $5.80 0
31/05/2024 $5.96 $5.84 $5.77 $5.82 0
30/05/2024 $5.96 $5.78 $5.72 $5.78 0
29/05/2024 $5.96 $5.85 $5.71 $5.76 0
28/05/2024 $5.96 $5.85 $5.78 $5.83 0
27/05/2024 $5.96 $5.82 $5.75 $5.80 0