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

(WDFE)
Sector: n/a
$7.17
$0.04 0.50
Last updated: 12:26:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $7.07 $7.07 $7.07 $7.09 281
14/11/2024 $7.10 $7.10 $7.09 $7.09 447
13/11/2024 $7.08 $7.08 $7.07 $7.07 142
12/11/2024 $7.12 $7.12 $7.07 $7.07 634
11/11/2024 $7.15 $7.16 $7.14 $7.14 426
08/11/2024 $7.05 $7.07 $7.05 $7.06 1,104
07/11/2024 $7.09 $7.10 $7.06 $7.06 1,722
06/11/2024 $6.85 $7.14 $6.86 $7.01 0
05/11/2024 $6.85 $6.86 $6.85 $6.86 890
04/11/2024 $6.82 $6.82 $6.81 $6.81 1,677
01/11/2024 $6.84 $6.84 $6.82 $6.82 2,818
31/10/2024 $6.88 $6.96 $6.73 $6.79 0
30/10/2024 $6.88 $6.88 $6.87 $6.85 1,725
29/10/2024 $6.89 $6.89 $6.85 $6.85 706
28/10/2024 $6.88 $6.86 $6.78 $6.86 0
25/10/2024 $6.88 $6.88 $6.82 $6.82 1,849
24/10/2024 $6.90 $6.97 $6.74 $6.83 0
23/10/2024 $6.90 $6.87 $6.76 $6.83 0
22/10/2024 $6.90 $6.90 $6.85 $6.85 359
21/10/2024 $6.90 $6.90 $6.88 $6.88 714
18/10/2024 $6.97 $6.97 $6.79 $6.95 0
17/10/2024 $6.97 $6.97 $6.96 $6.96 44
16/10/2024 $6.89 $6.92 $6.89 $6.91 1,154
15/10/2024 $6.88 $6.91 $6.84 $6.90 0
14/10/2024 $6.88 $6.88 $6.87 $6.87 365
11/10/2024 $6.77 $6.86 $6.75 $6.83 0
10/10/2024 $6.77 $6.77 $6.75 $6.75 51
09/10/2024 $6.74 $6.77 $6.65 $6.76 0
08/10/2024 $6.74 $6.74 $6.73 $6.73 158
07/10/2024 $6.76 $6.76 $6.68 $6.73 1,302
04/10/2024 $6.74 $6.86 $6.65 $6.73 0
03/10/2024 $6.74 $6.83 $6.57 $6.69 0
02/10/2024 $6.74 $6.74 $6.73 $6.73 900
01/10/2024 $6.77 $6.84 $6.69 $6.72 0
30/09/2024 $6.77 $6.78 $6.76 $6.76 3,032
27/09/2024 $6.80 $6.80 $6.79 $6.79 237
26/09/2024 $6.76 $6.76 $6.74 $6.74 1,706
25/09/2024 $6.80 $6.75 $6.61 $6.68 0
24/09/2024 $6.80 $6.80 $6.75 $6.75 1,541
23/09/2024 $6.73 $6.85 $6.68 $6.78 0
20/09/2024 $6.73 $6.74 $6.73 $6.74 712
19/09/2024 $6.77 $6.79 $6.77 $6.69 50
18/09/2024 $6.69 $6.69 $6.69 $6.69 1,234
17/09/2024 $6.67 $6.83 $6.59 $6.72 0
16/09/2024 $6.67 $6.67 $6.66 $6.66 277
13/09/2024 $6.64 $6.64 $6.63 $6.56 107
12/09/2024 $6.55 $6.56 $6.55 $6.46 75
11/09/2024 $6.47 $6.47 $6.46 $6.53 5,091
10/09/2024 $6.57 $6.64 $6.44 $6.53 0
09/09/2024 $6.57 $6.59 $6.57 $6.57 943
06/09/2024 $6.62 $6.62 $6.51 $6.51 16
05/09/2024 $6.65 $6.65 $6.48 $6.58 0
04/09/2024 $6.65 $6.64 $6.47 $6.61 0
03/09/2024 $6.65 $6.68 $6.54 $6.63 0
02/09/2024 $6.65 $6.65 $6.65 $6.60 2,247
30/08/2024 $6.62 $6.62 $6.60 $6.60 1,494
29/08/2024 $6.60 $6.61 $6.60 $6.60 2,475
28/08/2024 $6.55 $6.59 $6.51 $6.58 0
27/08/2024 $6.55 $6.55 $6.54 $6.54 1,552
26/08/2024 $6.46 $6.47 $6.34 $6.44 0
23/08/2024 $6.46 $6.47 $6.34 $6.44 0
22/08/2024 $6.46 $6.47 $6.34 $6.44 0
21/08/2024 $6.46 $6.46 $6.42 $6.42 58
20/08/2024 $6.34 $6.45 $6.41 $6.42 0
19/08/2024 $6.34 $6.44 $6.37 $6.37 0
16/08/2024 $6.34 $6.39 $6.31 $6.37 0
15/08/2024 $6.34 $6.35 $6.34 $6.35 510
14/08/2024 $6.19 $6.33 $6.13 $6.24 0
13/08/2024 $6.19 $6.19 $6.19 $6.19 99
12/08/2024 $6.12 $6.18 $6.09 $6.15 0
09/08/2024 $6.12 $6.16 $6.09 $6.14 0
08/08/2024 $6.12 $6.12 $6.12 $6.12 24
07/08/2024 $6.00 $6.14 $6.00 $6.12 0
06/08/2024 $6.27 $6.27 $5.87 $6.00 0
05/08/2024 $6.27 $6.12 $5.84 $5.98 0
02/08/2024 $6.27 $6.35 $6.05 $6.11 0
01/08/2024 $6.27 $6.49 $6.29 $6.31 0
31/07/2024 $6.27 $6.46 $6.38 $6.43 0
30/07/2024 $6.27 $6.52 $6.30 $6.39 0
29/07/2024 $6.27 $6.37 $6.26 $6.32 0
26/07/2024 $6.27 $6.37 $6.27 $6.28 0
25/07/2024 $6.27 $6.28 $6.27 $6.28 8
24/07/2024 $6.43 $6.37 $6.23 $6.29 0
23/07/2024 $6.43 $6.37 $6.30 $6.36 0
22/07/2024 $6.43 $6.35 $6.28 $6.34 0
19/07/2024 $6.43 $6.46 $6.24 $6.30 0
18/07/2024 $6.43 $6.43 $6.41 $6.41 30
17/07/2024 $6.18 $6.41 $6.33 $6.40 0
16/07/2024 $6.18 $6.37 $6.24 $6.36 0
15/07/2024 $6.18 $6.32 $6.26 $6.32 0
12/07/2024 $6.18 $6.34 $6.19 $6.31 0
11/07/2024 $6.18 $6.38 $6.13 $6.26 0
10/07/2024 $6.18 $6.20 $6.13 $6.20 0
09/07/2024 $6.18 $6.17 $6.08 $6.15 0
08/07/2024 $6.18 $6.18 $6.17 $6.16 1,000
05/07/2024 $6.22 $6.27 $6.08 $6.15 0
04/07/2024 $6.22 $6.22 $6.19 $6.19 29
03/07/2024 $6.18 $6.18 $6.17 $6.17 29
02/07/2024 $6.10 $6.10 $6.10 $6.10 48
01/07/2024 $6.16 $6.14 $6.03 $6.08 0
28/06/2024 $6.16 $6.10 $6.02 $6.08 0
27/06/2024 $6.16 $6.18 $5.95 $6.05 0
26/06/2024 $6.16 $6.11 $5.99 $6.05 0
25/06/2024 $6.16 $6.16 $6.10 $6.10 20
24/06/2024 $6.06 $6.16 $6.05 $6.15 0
21/06/2024 $6.06 $6.14 $5.94 $6.05 0
20/06/2024 $6.06 $6.07 $6.06 $6.07 4,212
19/06/2024 $5.98 $6.13 $5.99 $6.05 0
18/06/2024 $5.98 $6.05 $5.91 $6.04 0
17/06/2024 $5.98 $5.99 $5.98 $5.99 18
14/06/2024 $6.12 $6.01 $5.91 $5.97 0
13/06/2024 $6.12 $6.13 $5.94 $6.00 0
12/06/2024 $6.12 $6.23 $6.03 $6.11 0
11/06/2024 $6.12 $6.11 $5.97 $6.03 0
10/06/2024 $6.12 $6.14 $5.95 $6.09 0
07/06/2024 $6.12 $6.21 $5.99 $6.14 0
06/06/2024 $6.12 $6.16 $6.03 $6.15 0
05/06/2024 $6.12 $6.12 $6.11 $6.11 2,000
04/06/2024 $6.16 $6.14 $6.05 $6.10 0
03/06/2024 $6.16 $6.16 $6.13 $6.13 14
31/05/2024 $6.11 $6.11 $6.10 $6.10 30
30/05/2024 $6.05 $6.13 $6.02 $6.09 0
29/05/2024 $6.05 $6.05 $6.04 $6.03 45
28/05/2024 $6.13 $6.19 $6.06 $6.12 0
27/05/2024 $6.13 $6.14 $6.13 $6.14 189