Market data

Select a section

Invesco Markets II IVZ S&P Wld Fin Esg Ucits Etf Acc

(WDFE)
Sector: n/a
$7.86
$0.04 0.54
Last updated: 17:04:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $7.77 $7.99 $7.73 $7.86 0
15/05/2025 $7.77 $7.88 $7.63 $7.81 0
14/05/2025 $7.77 $7.83 $7.71 $7.79 0
13/05/2025 $7.77 $7.84 $7.71 $7.80 0
12/05/2025 $7.77 $7.77 $7.74 $7.74 20
09/05/2025 $7.64 $7.66 $7.64 $7.66 506
08/05/2025 $7.50 $7.76 $7.51 $7.66 0
07/05/2025 $7.50 $7.61 $7.51 $7.60 0
06/05/2025 $7.50 $7.61 $7.50 $7.60 0
05/05/2025 $7.50 $7.55 $7.50 $7.55 1,114
02/05/2025 $7.50 $7.55 $7.50 $7.55 1,114
01/05/2025 $7.40 $7.48 $7.38 $7.47 0
30/04/2025 $7.40 $7.56 $7.30 $7.40 0
29/04/2025 $7.40 $7.43 $7.39 $7.43 603
28/04/2025 $6.94 $7.41 $7.30 $7.37 0
25/04/2025 $6.94 $7.45 $7.25 $7.32 0
24/04/2025 $6.94 $7.36 $7.16 $7.32 0
23/04/2025 $6.94 $7.48 $7.19 $7.33 0
22/04/2025 $6.94 $7.22 $7.10 $7.19 0
21/04/2025 $6.94 $7.23 $7.04 $7.14 0
18/04/2025 $6.94 $7.23 $7.04 $7.14 0
17/04/2025 $6.94 $7.23 $7.04 $7.14 0
16/04/2025 $6.94 $7.28 $7.02 $7.17 0
15/04/2025 $6.94 $7.20 $7.02 $7.18 0
14/04/2025 $6.94 $7.12 $6.84 $7.07 0
11/04/2025 $6.94 $7.02 $6.75 $6.84 0
10/04/2025 $6.94 $7.14 $6.51 $6.86 0
09/04/2025 $6.94 $6.72 $6.34 $6.51 0
08/04/2025 $6.94 $6.86 $6.47 $6.72 0
07/04/2025 $6.94 $6.78 $6.24 $6.47 0
04/04/2025 $6.94 $6.94 $6.78 $6.78 62
03/04/2025 $7.47 $7.50 $7.19 $7.27 0
02/04/2025 $7.47 $7.50 $7.47 $7.50 135
01/04/2025 $7.36 $7.56 $7.40 $7.48 0
31/03/2025 $7.36 $7.40 $7.36 $7.40 536
28/03/2025 $7.55 $7.55 $7.46 $7.46 325
27/03/2025 $7.54 $7.67 $7.46 $7.59 0
26/03/2025 $7.54 $7.63 $7.50 $7.58 0
25/03/2025 $7.54 $7.61 $7.51 $7.59 0
24/03/2025 $7.54 $7.63 $7.44 $7.55 0
21/03/2025 $7.54 $7.50 $7.37 $7.46 0
20/03/2025 $7.54 $7.54 $7.50 $7.49 7,012
19/03/2025 $7.45 $7.58 $7.41 $7.49 0
18/03/2025 $7.45 $7.45 $7.45 $7.45 160
17/03/2025 $7.42 $7.42 $7.41 $7.41 60
14/03/2025 $7.27 $7.32 $7.27 $7.32 100
13/03/2025 $7.24 $7.24 $7.23 $7.23 2
12/03/2025 $7.24 $7.26 $7.24 $7.26 315
11/03/2025 $7.38 $7.34 $7.20 $7.22 0
10/03/2025 $7.38 $7.38 $7.32 $7.32 177
07/03/2025 $7.47 $7.47 $7.37 $7.37 6,764
06/03/2025 $7.51 $7.54 $7.48 $7.54 3,731
05/03/2025 $7.55 $7.55 $7.50 $7.50 19,862
04/03/2025 $7.65 $7.65 $7.40 $7.40 5
03/03/2025 $7.73 $7.73 $7.71 $7.71 5,612
28/02/2025 $7.59 $7.59 $7.47 $7.56 0
27/02/2025 $7.59 $7.59 $7.59 $7.59 28
26/02/2025 $7.62 $7.62 $7.58 $7.58 8,020
25/02/2025 $7.49 $7.49 $7.47 $7.47 7
24/02/2025 $7.50 $7.50 $7.49 $7.49 931
21/02/2025 $7.57 $7.57 $7.54 $7.54 416
20/02/2025 $7.60 $7.71 $7.45 $7.51 0
19/02/2025 $7.60 $7.60 $7.56 $7.56 783
18/02/2025 $7.59 $7.60 $7.59 $7.60 2
17/02/2025 $7.58 $7.59 $7.58 $7.59 13
14/02/2025 $7.59 $7.59 $7.57 $7.57 6
13/02/2025 $7.54 $7.54 $7.53 $7.53 1
12/02/2025 $7.46 $7.46 $7.44 $7.44 51
11/02/2025 $7.45 $7.45 $7.45 $7.45 23
10/02/2025 $7.47 $7.47 $7.45 $7.45 19,700
07/02/2025 $7.53 $7.53 $7.49 $7.49 1,843
06/02/2025 $7.51 $7.51 $7.43 $7.43 1,118
05/02/2025 $7.44 $7.44 $7.43 $7.43 20
04/02/2025 $7.31 $7.53 $7.34 $7.37 0
03/02/2025 $7.31 $7.38 $7.31 $7.37 3,732
31/01/2025 $7.49 $7.49 $7.47 $7.47 7,789
30/01/2025 $7.50 $7.50 $7.49 $7.49 25,000
29/01/2025 $7.40 $7.43 $7.40 $7.42 1,028
28/01/2025 $7.39 $7.42 $7.39 $7.39 3,082
27/01/2025 $7.33 $7.36 $7.28 $7.35 0
24/01/2025 $7.33 $7.33 $7.33 $7.33 26,278
23/01/2025 $7.27 $7.38 $7.23 $7.29 0
22/01/2025 $7.27 $7.27 $7.25 $7.25 642
21/01/2025 $7.24 $7.27 $7.24 $7.27 874
20/01/2025 $7.21 $7.24 $7.21 $7.24 545
17/01/2025 $7.14 $7.19 $7.12 $7.19 0
16/01/2025 $7.14 $7.14 $7.14 $7.10 354
15/01/2025 $7.11 $7.11 $7.10 $7.10 82
14/01/2025 $6.93 $7.05 $6.87 $6.93 0
13/01/2025 $6.93 $6.87 $6.80 $6.86 0
10/01/2025 $6.93 $6.93 $6.87 $6.87 70
09/01/2025 $7.03 $7.03 $7.01 $7.01 500
08/01/2025 $7.01 $7.01 $7.00 $7.00 1,165
07/01/2025 $7.05 $7.13 $6.92 $7.05 0
06/01/2025 $7.05 $7.08 $7.05 $7.07 5
03/01/2025 $7.18 $7.01 $6.87 $6.98 0
02/01/2025 $7.18 $7.11 $6.92 $6.99 0
01/01/2025 $7.18 $7.01 $6.98 $7.01 0
31/12/2024 $7.18 $7.01 $6.98 $7.01 0
30/12/2024 $7.18 $7.04 $6.91 $6.98 0
27/12/2024 $7.18 $7.07 $6.96 $7.04 0
26/12/2024 $7.18 $7.00 $6.95 $6.99 0
25/12/2024 $7.18 $7.00 $6.95 $6.99 0
24/12/2024 $7.18 $7.00 $6.95 $6.99 0
23/12/2024 $7.18 $6.99 $6.86 $6.95 0
20/12/2024 $7.18 $7.02 $6.85 $6.98 0
19/12/2024 $7.18 $7.11 $6.88 $6.96 0
18/12/2024 $7.18 $7.12 $7.05 $7.11 0
17/12/2024 $7.18 $7.14 $7.04 $7.09 0
16/12/2024 $7.18 $7.17 $7.08 $7.14 0
13/12/2024 $7.18 $7.18 $7.08 $7.15 0
12/12/2024 $7.18 $7.27 $7.10 $7.18 0
11/12/2024 $7.18 $7.18 $7.18 $7.18 806
10/12/2024 $7.20 $7.22 $7.11 $7.17 0
09/12/2024 $7.20 $7.28 $7.15 $7.22 0
06/12/2024 $7.20 $7.38 $7.11 $7.23 0
05/12/2024 $7.20 $7.32 $7.11 $7.26 0
04/12/2024 $7.20 $7.21 $7.20 $7.20 1,406
03/12/2024 $7.23 $7.23 $7.22 $7.22 49
02/12/2024 $7.22 $7.22 $7.22 $7.22 80
29/11/2024 $7.25 $7.26 $7.25 $7.25 4,096
28/11/2024 $7.24 $7.24 $7.23 $7.23 369
27/11/2024 $7.22 $7.22 $7.21 $7.21 1,634
26/11/2024 $7.20 $7.20 $7.17 $7.17 1,677
25/11/2024 $7.08 $7.21 $7.12 $7.18 0
22/11/2024 $7.08 $7.14 $7.08 $7.12 1,018
21/11/2024 $7.08 $7.13 $7.08 $7.12 1,840
20/11/2024 $7.10 $7.10 $7.03 $7.03 779
19/11/2024 $7.06 $7.09 $7.06 $7.09 131
18/11/2024 $7.08 $7.11 $7.08 $7.10 1,651

Market data

Select a section