Invesco Markets II IVZ S&P Wld Fin Esg Ucits Etf Acc
(WDFE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|