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

(WHCE)
Sector: n/a
$5.93
$0.03 0.47
Last updated: 12:19:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.86 $5.90 $5.86 $5.84 5,000
21/11/2024 $5.82 $5.85 $5.82 $5.84 5,171
20/11/2024 $5.79 $5.81 $5.73 $5.79 0
19/11/2024 $5.79 $5.81 $5.72 $5.78 0
18/11/2024 $5.79 $5.79 $5.78 $5.78 66
15/11/2024 $5.92 $5.92 $5.82 $5.99 101
14/11/2024 $6.08 $6.12 $5.92 $5.99 0
13/11/2024 $6.08 $6.17 $5.96 $6.04 0
12/11/2024 $6.08 $6.08 $6.08 $6.08 58,032
11/11/2024 $6.19 $6.19 $6.17 $6.17 20,000
08/11/2024 $6.18 $6.21 $6.14 $6.19 0
07/11/2024 $6.18 $6.22 $6.07 $6.14 0
06/11/2024 $6.18 $6.32 $6.06 $6.13 0
05/11/2024 $6.18 $6.18 $6.08 $6.14 0
04/11/2024 $6.18 $6.21 $6.11 $6.18 0
01/11/2024 $6.18 $6.30 $6.09 $6.21 0
31/10/2024 $6.18 $6.28 $6.09 $6.18 0
30/10/2024 $6.18 $6.19 $6.11 $6.19 12,627
29/10/2024 $6.29 $6.29 $6.24 $6.24 290
28/10/2024 $6.31 $6.27 $6.19 $6.26 0
25/10/2024 $6.31 $6.36 $6.20 $6.26 0
24/10/2024 $6.31 $6.42 $6.21 $6.27 0
23/10/2024 $6.31 $6.30 $6.27 $6.27 2,678
22/10/2024 $6.31 $6.32 $6.31 $6.32 315
21/10/2024 $6.37 $6.37 $6.35 $6.35 1,492
18/10/2024 $6.45 $6.47 $6.31 $6.40 0
17/10/2024 $6.45 $6.51 $6.28 $6.40 0
16/10/2024 $6.45 $6.44 $6.34 $6.44 0
15/10/2024 $6.45 $6.51 $6.38 $6.44 0
14/10/2024 $6.45 $6.48 $6.41 $6.48 0
11/10/2024 $6.42 $6.50 $6.39 $6.45 0
10/10/2024 $6.42 $6.42 $6.41 $6.41 38,299
09/10/2024 $6.38 $6.45 $6.32 $6.39 0
08/10/2024 $6.38 $6.38 $6.30 $6.36 0
07/10/2024 $6.38 $6.37 $6.29 $6.36 0
04/10/2024 $6.38 $6.38 $6.32 $6.32 4
03/10/2024 $6.43 $6.54 $6.28 $6.37 0
02/10/2024 $6.43 $6.43 $6.33 $6.42 0
01/10/2024 $6.43 $6.49 $6.36 $6.43 0
30/09/2024 $6.43 $6.43 $6.42 $6.42 619
27/09/2024 $6.39 $6.47 $6.39 $6.46 2,063
26/09/2024 $6.44 $6.45 $6.44 $6.44 218
25/09/2024 $6.48 $6.50 $6.39 $6.45 0
24/09/2024 $6.48 $6.49 $6.48 $6.48 3,076
23/09/2024 $6.51 $6.52 $6.49 $6.49 15,717
20/09/2024 $6.53 $6.57 $6.45 $6.50 0
19/09/2024 $6.53 $6.59 $6.46 $6.52 0
18/09/2024 $6.53 $6.54 $6.52 $6.52 22,637
17/09/2024 $6.61 $6.71 $6.49 $6.56 0
16/09/2024 $6.61 $6.61 $6.59 $6.59 214
13/09/2024 $6.55 $6.62 $6.50 $6.51 0
12/09/2024 $6.55 $6.57 $6.44 $6.49 0
11/09/2024 $6.55 $6.55 $6.49 $6.55 1,547
10/09/2024 $6.57 $6.59 $6.48 $6.55 0
09/09/2024 $6.57 $6.62 $6.51 $6.54 0
06/09/2024 $6.57 $6.57 $6.52 $6.52 1,999
05/09/2024 $6.68 $6.65 $6.46 $6.53 0
04/09/2024 $6.68 $6.68 $6.52 $6.64 0
03/09/2024 $6.68 $6.68 $6.68 $6.68 150
02/09/2024 $6.67 $6.69 $6.68 $6.66 14,933
30/08/2024 $6.67 $6.67 $6.66 $6.66 2,500
29/08/2024 $6.39 $6.79 $6.64 $6.67 0
28/08/2024 $6.39 $6.67 $6.63 $6.65 0
27/08/2024 $6.39 $6.66 $6.60 $6.63 0
26/08/2024 $6.39 $6.63 $6.49 $6.59 0
23/08/2024 $6.39 $6.63 $6.49 $6.59 0
22/08/2024 $6.39 $6.63 $6.49 $6.59 0
21/08/2024 $6.39 $6.66 $6.52 $6.58 0
20/08/2024 $6.39 $6.60 $6.51 $6.58 0
19/08/2024 $6.39 $6.55 $6.48 $6.54 0
16/08/2024 $6.39 $6.50 $6.43 $6.48 0
15/08/2024 $6.39 $6.49 $6.36 $6.47 0
14/08/2024 $6.39 $6.54 $6.38 $6.43 0
13/08/2024 $6.39 $6.39 $6.38 $6.38 157
12/08/2024 $6.36 $6.36 $6.32 $6.32 4
09/08/2024 $6.16 $6.35 $6.26 $6.34 0
08/08/2024 $6.16 $6.26 $6.16 $6.26 40,000
07/08/2024 $6.19 $6.19 $6.19 $6.19 1,085
06/08/2024 $6.16 $6.19 $6.16 $6.19 450
05/08/2024 $6.17 $6.17 $6.14 $6.17 178
02/08/2024 $6.31 $6.43 $6.19 $6.24 0
01/08/2024 $6.31 $6.42 $6.23 $6.31 0
31/07/2024 $6.31 $6.39 $6.27 $6.32 0
30/07/2024 $6.31 $6.40 $6.19 $6.27 0
29/07/2024 $6.31 $6.31 $6.28 $6.28 5,220
26/07/2024 $6.28 $6.34 $6.24 $6.31 0
25/07/2024 $6.28 $6.31 $6.30 $6.31 61,471
24/07/2024 $6.28 $6.28 $6.26 $6.26 10,000,050
23/07/2024 $6.32 $6.30 $6.25 $6.28 122,942
22/07/2024 $6.32 $6.28 $6.20 $6.25 0
19/07/2024 $6.32 $6.34 $6.16 $6.21 0
18/07/2024 $6.32 $6.46 $6.21 $6.27 0
17/07/2024 $6.32 $6.38 $6.28 $6.34 0
16/07/2024 $6.32 $6.33 $6.19 $6.28 0
15/07/2024 $6.32 $6.32 $6.28 $6.28 5,000
12/07/2024 $6.26 $6.37 $6.25 $6.30 0
11/07/2024 $6.26 $6.26 $6.26 $6.26 5,000
10/07/2024 $6.11 $6.18 $6.10 $6.16 0
09/07/2024 $6.11 $6.11 $6.10 $6.10 32,445
08/07/2024 $6.05 $6.13 $6.06 $6.11 0
05/07/2024 $6.05 $6.20 $5.97 $6.08 0
04/07/2024 $6.05 $6.07 $6.00 $6.06 0
03/07/2024 $6.05 $6.05 $6.04 $6.04 332
02/07/2024 $6.15 $6.15 $5.97 $6.08 0
01/07/2024 $6.15 $6.20 $6.09 $6.15 0
28/06/2024 $6.15 $6.18 $6.08 $6.16 0
27/06/2024 $6.15 $6.26 $6.05 $6.13 0
26/06/2024 $6.15 $6.15 $6.15 $6.15 3,276
25/06/2024 $6.18 $6.20 $6.14 $6.19 0
24/06/2024 $6.18 $6.18 $6.18 $6.18 71
21/06/2024 $6.09 $6.13 $6.05 $6.10 0
20/06/2024 $6.09 $6.20 $5.98 $6.11 0
19/06/2024 $6.09 $6.15 $6.01 $6.08 0
18/06/2024 $6.09 $6.10 $6.00 $6.10 0
17/06/2024 $6.09 $6.10 $6.02 $6.08 0
14/06/2024 $6.09 $6.10 $6.04 $6.09 0
13/06/2024 $6.09 $6.23 $6.01 $6.07 0
12/06/2024 $6.09 $6.27 $6.05 $6.12 0
11/06/2024 $6.09 $6.17 $6.04 $6.09 0
10/06/2024 $6.09 $6.18 $6.03 $6.10 0
07/06/2024 $6.09 $6.20 $6.07 $6.13 0
06/06/2024 $6.09 $6.21 $6.07 $6.12 0
05/06/2024 $6.09 $6.09 $6.08 $6.09 1,240
04/06/2024 $5.99 $6.06 $5.98 $6.03 0
03/06/2024 $5.99 $6.03 $5.94 $6.02 0
31/05/2024 $5.99 $5.96 $5.89 $5.94 0
30/05/2024 $5.99 $5.95 $5.86 $5.90 0
29/05/2024 $5.99 $5.93 $5.81 $5.88 0
28/05/2024 $5.99 $5.99 $5.93 $5.93 3,556
27/05/2024 $6.05 $6.06 $5.99 $6.02 0