Market data

Select a section

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

(WDFE)
Sector: n/a
$8.10
$0.01 0.07
Last updated: 11:02:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
14/07/2025 $8.07 $8.09 $8.07 $8.09 615
11/07/2025 $8.10 $8.15 $7.91 $8.07 0
10/07/2025 $8.10 $8.25 $8.10 $8.15 0
09/07/2025 $8.10 $8.11 $8.10 $8.11 103
08/07/2025 $7.96 $8.14 $7.95 $8.09 0
07/07/2025 $7.96 $8.16 $7.98 $8.14 0
04/07/2025 $7.96 $8.17 $7.98 $8.13 0
03/07/2025 $7.96 $8.26 $7.96 $8.17 0
02/07/2025 $7.96 $8.24 $7.96 $8.08 0
01/07/2025 $7.96 $8.22 $7.94 $8.10 0
30/06/2025 $7.96 $8.12 $7.97 $8.07 0
27/06/2025 $7.96 $8.13 $7.92 $8.05 0
26/06/2025 $7.96 $8.07 $7.81 $7.99 0
25/06/2025 $7.96 $7.98 $7.85 $7.94 0
24/06/2025 $7.96 $7.97 $7.77 $7.96 0
23/06/2025 $7.96 $7.90 $7.61 $7.77 0
20/06/2025 $7.96 $7.81 $7.70 $7.78 0
19/06/2025 $7.96 $7.84 $7.61 $7.70 0
18/06/2025 $7.96 $7.88 $7.76 $7.84 0
17/06/2025 $7.96 $7.99 $7.69 $7.84 0
16/06/2025 $7.96 $7.94 $7.82 $7.93 0
13/06/2025 $7.96 $7.97 $7.65 $7.85 0
12/06/2025 $7.96 $8.09 $7.88 $7.97 0
11/06/2025 $7.96 $8.11 $7.90 $8.00 0
10/06/2025 $7.96 $7.98 $7.87 $7.97 0
09/06/2025 $7.96 $8.04 $7.86 $7.97 0
06/06/2025 $7.96 $8.17 $7.80 $8.00 0
05/06/2025 $7.96 $7.97 $7.96 $7.97 75
04/06/2025 $7.97 $7.97 $7.97 $7.97 1,450
03/06/2025 $7.89 $8.00 $7.81 $7.93 0
02/06/2025 $7.89 $8.01 $7.71 $7.91 0
30/05/2025 $7.89 $7.90 $7.89 $7.90 805
29/05/2025 $7.84 $8.03 $7.72 $7.87 0
28/05/2025 $7.84 $7.88 $7.77 $7.84 0
27/05/2025 $7.84 $7.95 $7.75 $7.87 0
26/05/2025 $7.84 $7.84 $7.74 $7.75 157
23/05/2025 $7.84 $7.84 $7.74 $7.75 157
22/05/2025 $7.90 $7.89 $7.68 $7.79 0
21/05/2025 $7.90 $7.92 $7.80 $7.89 0
20/05/2025 $7.90 $7.91 $7.90 $7.91 478
19/05/2025 $7.87 $7.91 $7.87 $7.91 779
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

Market data

Select a section