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

(WDTE)
Sector: n/a
$9.69
$0.07 0.73
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $9.57 $9.69 $9.57 $9.69 500
11/11/2024 $9.58 $9.73 $9.62 $9.69 4
08/11/2024 $9.58 $9.78 $9.69 $9.69 1
07/11/2024 $9.58 $9.69 $9.58 $9.69 95
06/11/2024 $9.49 $9.53 $9.49 $9.52 4,267
05/11/2024 $9.34 $9.37 $9.24 $9.37 0
04/11/2024 $9.34 $9.35 $9.29 $9.29 2,753
01/11/2024 $9.60 $9.39 $9.05 $9.30 0
31/10/2024 $9.60 $9.30 $9.24 $9.24 28
30/10/2024 $9.60 $9.67 $9.54 $9.66 79
29/10/2024 $9.65 $9.66 $9.60 $9.66 75
28/10/2024 $9.58 $9.72 $9.61 $9.61 2
25/10/2024 $9.58 $9.68 $9.58 $9.66 72
24/10/2024 $9.58 $9.59 $9.43 $9.58 0
23/10/2024 $9.58 $9.58 $9.58 $9.58 510
22/10/2024 $9.56 $9.67 $9.53 $9.63 0
21/10/2024 $9.56 $9.56 $9.49 $9.55 3,403
18/10/2024 $9.50 $9.68 $9.45 $9.55 0
17/10/2024 $9.50 $9.59 $9.55 $9.56 7
16/10/2024 $9.50 $9.50 $9.42 $9.42 643
15/10/2024 $9.44 $9.46 $9.44 $9.46 10,573
14/10/2024 $9.52 $9.63 $9.55 $9.63 2
11/10/2024 $9.51 $9.52 $9.51 $9.52 400
10/10/2024 $9.49 $9.49 $9.44 $9.49 9,545
09/10/2024 $9.36 $9.48 $9.36 $9.48 2,263
08/10/2024 $9.28 $9.39 $9.20 $9.39 439
07/10/2024 $9.18 $9.30 $9.27 $9.30 7
04/10/2024 $9.18 $9.38 $9.05 $9.21 0
03/10/2024 $9.18 $9.18 $9.18 $9.18 120
02/10/2024 $9.07 $9.14 $9.07 $9.14 1,168
01/10/2024 $9.28 $9.32 $9.07 $9.07 554
30/09/2024 $9.24 $9.28 $9.22 $9.27 30
27/09/2024 $9.25 $9.27 $9.25 $9.27 1,056
26/09/2024 $9.27 $9.27 $9.27 $9.27 775
25/09/2024 $9.28 $9.28 $9.20 $9.25 128
24/09/2024 $9.06 $9.14 $9.11 $9.11 1
23/09/2024 $9.06 $9.13 $9.10 $9.10 2
20/09/2024 $9.06 $9.20 $9.05 $9.07 0
19/09/2024 $9.06 $9.15 $9.06 $8.92 617
18/09/2024 $8.55 $8.99 $8.82 $8.92 0
17/09/2024 $8.55 $9.01 $8.99 $8.99 17
16/09/2024 $8.55 $9.04 $8.86 $8.95 0
13/09/2024 $8.55 $9.04 $9.04 $8.95 2
12/09/2024 $8.55 $9.00 $8.95 $8.63 1
11/09/2024 $8.55 $8.72 $8.63 $8.59 11
10/09/2024 $8.55 $8.62 $8.59 $8.59 1
09/09/2024 $8.55 $8.55 $8.47 $8.49 2,397
06/09/2024 $8.50 $8.50 $8.43 $8.43 122
05/09/2024 $8.75 $8.75 $8.61 $8.61 30
04/09/2024 $8.60 $8.70 $8.60 $8.67 1,841
03/09/2024 $9.04 $9.04 $8.84 $8.84 130
02/09/2024 $9.12 $9.16 $9.05 $9.07 0
30/08/2024 $9.12 $9.15 $9.07 $9.07 23
29/08/2024 $9.27 $9.20 $9.02 $9.20 1
28/08/2024 $9.27 $9.28 $9.12 $9.12 38,063
27/08/2024 $9.25 $9.26 $9.18 $9.26 9,062
26/08/2024 $9.42 $9.45 $9.15 $9.29 234
23/08/2024 $9.42 $9.45 $9.15 $9.29 234
22/08/2024 $9.42 $9.45 $9.15 $9.29 234
21/08/2024 $9.35 $9.36 $9.30 $9.34 2,226
20/08/2024 $9.36 $9.39 $9.29 $9.29 790
19/08/2024 $9.22 $9.22 $9.18 $9.14 71
16/08/2024 $9.25 $9.25 $9.06 $9.14 531
15/08/2024 $8.95 $9.13 $8.93 $9.11 2,310
14/08/2024 $8.88 $8.90 $8.80 $8.89 152
13/08/2024 $8.74 $8.82 $8.74 $8.80 73
12/08/2024 $8.39 $8.65 $8.45 $8.58 0
09/08/2024 $8.39 $8.53 $8.37 $8.45 0
08/08/2024 $8.39 $8.39 $8.39 $8.39 24,386
07/08/2024 $8.38 $8.48 $8.38 $8.44 99
06/08/2024 $8.37 $8.37 $8.28 $8.28 404
05/08/2024 $8.03 $8.22 $7.77 $8.22 39,296
02/08/2024 $8.50 $8.50 $8.42 $8.49 1,493
01/08/2024 $9.00 $9.25 $8.89 $8.90 0
31/07/2024 $9.00 $9.03 $9.00 $9.03 2
30/07/2024 $9.00 $9.03 $8.64 $8.75 0
29/07/2024 $9.00 $9.01 $8.90 $8.90 509
26/07/2024 $8.95 $8.95 $8.91 $8.94 1,029
25/07/2024 $8.90 $8.94 $8.90 $8.94 8
24/07/2024 $9.30 $9.37 $8.96 $9.06 0
23/07/2024 $9.30 $9.37 $9.30 $9.37 100
22/07/2024 $9.32 $9.32 $9.23 $9.23 27
19/07/2024 $9.72 $9.34 $9.08 $9.16 0
18/07/2024 $9.72 $9.51 $9.06 $9.15 0
17/07/2024 $9.72 $9.64 $9.29 $9.33 0
16/07/2024 $9.72 $9.74 $9.53 $9.63 0
15/07/2024 $9.72 $9.74 $9.72 $9.74 447
12/07/2024 $9.72 $9.72 $9.70 $9.70 1,029
11/07/2024 $9.64 $10.03 $9.48 $9.59 0
10/07/2024 $9.64 $9.75 $9.65 $9.74 0
09/07/2024 $9.64 $9.72 $9.56 $9.67 0
08/07/2024 $9.64 $9.64 $9.64 $9.64 5
05/07/2024 $9.33 $9.74 $9.39 $9.58 0
04/07/2024 $9.33 $9.57 $9.43 $9.52 0
03/07/2024 $9.33 $9.55 $9.35 $9.50 0
02/07/2024 $9.33 $9.37 $9.33 $9.35 8,527
01/07/2024 $9.35 $9.37 $9.17 $9.31 0
28/06/2024 $9.35 $9.45 $9.21 $9.37 0
27/06/2024 $9.35 $9.35 $9.29 $9.29 3
26/06/2024 $9.26 $9.30 $9.25 $9.25 20,020
25/06/2024 $9.19 $9.23 $9.04 $9.22 0
24/06/2024 $9.19 $9.19 $9.19 $9.19 22
21/06/2024 $9.57 $9.52 $9.11 $9.32 0
20/06/2024 $9.57 $9.76 $9.43 $9.52 0
19/06/2024 $9.57 $9.57 $9.53 $9.53 682
18/06/2024 $9.47 $9.47 $9.43 $9.43 13,716
17/06/2024 $9.03 $9.36 $9.25 $9.33 0
14/06/2024 $9.03 $9.44 $9.11 $9.29 0
13/06/2024 $9.03 $9.39 $9.10 $9.23 0
12/06/2024 $9.03 $9.24 $9.03 $9.24 13
11/06/2024 $8.89 $8.97 $8.85 $8.93 0
10/06/2024 $8.89 $8.97 $8.80 $8.90 0
07/06/2024 $8.89 $8.90 $8.84 $8.84 2,325
06/06/2024 $8.52 $9.09 $8.78 $8.87 0
05/06/2024 $8.52 $8.86 $8.58 $8.80 0
04/06/2024 $8.52 $8.63 $8.51 $8.58 0
03/06/2024 $8.52 $8.62 $8.38 $8.56 0
31/05/2024 $8.52 $8.52 $8.38 $8.38 40
30/05/2024 $8.66 $8.66 $8.57 $8.57 40
29/05/2024 $8.61 $8.78 $8.66 $8.73 0
28/05/2024 $8.61 $8.74 $8.61 $8.74 0
27/05/2024 $8.61 $8.67 $8.52 $8.61 0
24/05/2024 $8.61 $8.67 $8.52 $8.61 0
23/05/2024 $8.61 $8.62 $8.61 $8.62 1,325
22/05/2024 $8.48 $8.48 $8.48 $8.48 31
21/05/2024 $8.38 $8.46 $8.38 $8.46 0
20/05/2024 $8.38 $8.43 $8.38 $8.43 4,483
17/05/2024 $8.12 $8.42 $8.27 $8.35 0
16/05/2024 $8.12 $8.48 $8.35 $8.42 0
15/05/2024 $8.12 $8.40 $8.17 $8.35 0
14/05/2024 $8.12 $8.19 $8.08 $8.18 0
13/05/2024 $8.12 $8.18 $8.07 $8.15 0