Market data

Select a section

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

(WHCG)
Sector: n/a
425.83p
5.45p 1.30
Last updated: 17:12:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 420.30p 426.30p 425.83p 425.83p 0
14/08/2025 420.30p 420.38p 418.60p 420.38p 18,873
13/08/2025 412.45p 418.05p 412.45p 418.05p 216
12/08/2025 414.10p 414.10p 412.68p 412.67p 6,098
11/08/2025 414.50p 415.00p 413.00p 414.40p 225
08/08/2025 415.35p 412.55p 411.23p 411.22p 10
07/08/2025 415.35p 418.80p 409.15p 409.15p 18,548
06/08/2025 425.65p 427.55p 418.60p 419.12p 19,863
05/08/2025 425.90p 428.40p 425.30p 425.50p 11,891
04/08/2025 423.90p 425.53p 423.00p 425.52p 218
01/08/2025 422.60p 422.60p 419.00p 420.77p 48
31/07/2025 431.15p 431.40p 429.58p 429.10p 0
30/07/2025 431.15p 431.90p 429.65p 431.40p 1,175
29/07/2025 433.05p 433.05p 429.83p 429.83p 2
28/07/2025 434.30p 434.75p 430.20p 430.22p 14
24/07/2025 419.95p 435.05p 418.35p 427.33p 0
23/07/2025 419.95p 421.83p 419.95p 421.82p 7
22/07/2025 416.50p 414.88p 410.00p 414.87p 327
21/07/2025 416.50p 414.60p 411.20p 411.72p 5
17/07/2025 424.05p 421.75p 418.60p 418.60p 450
16/07/2025 424.05p 422.10p 417.40p 418.48p 3
15/07/2025 424.05p 426.00p 418.95p 418.95p 76
14/07/2025 423.30p 424.20p 421.00p 423.30p 373
11/07/2025 424.85p 424.85p 420.45p 420.45p 4
10/07/2025 420.50p 425.83p 418.50p 425.83p 284
09/07/2025 412.70p 418.30p 417.42p 417.43p 0
08/07/2025 412.70p 419.40p 412.70p 419.40p 585
07/07/2025 413.80p 417.90p 413.83p 413.82p 2
04/07/2025 413.80p 416.53p 413.80p 416.52p 57
03/07/2025 418.70p 418.75p 415.85p 415.85p 175
02/07/2025 418.05p 422.05p 416.50p 419.85p 649
01/07/2025 410.70p 419.35p 409.05p 419.35p 37
30/06/2025 413.45p 411.85p 411.30p 411.85p 5
27/06/2025 413.45p 411.83p 409.20p 411.82p 1
26/06/2025 413.45p 411.53p 410.85p 411.53p 2
25/06/2025 413.45p 413.50p 410.60p 412.52p 68
23/06/2025 411.75p 415.55p 411.03p 411.03p 107
20/06/2025 417.05p 415.17p 412.47p 412.48p 240
19/06/2025 417.05p 415.35p 414.00p 414.00p 3
18/06/2025 417.05p 416.05p 414.25p 416.05p 3
17/06/2025 417.05p 419.35p 417.03p 417.02p 112
16/06/2025 421.25p 422.90p 419.95p 419.95p 28
13/06/2025 419.90p 424.35p 419.85p 423.65p 1,896
12/06/2025 422.25p 424.03p 420.85p 424.03p 127
11/06/2025 422.15p 428.47p 414.95p 423.68p 0
10/06/2025 422.15p 422.50p 420.20p 422.50p 104
09/06/2025 412.10p 417.80p 417.42p 417.43p 3
06/06/2025 412.10p 418.25p 415.80p 417.62p 6
05/06/2025 412.10p 415.00p 414.10p 414.10p 1
04/06/2025 412.10p 417.05p 415.45p 415.45p 3
03/06/2025 412.10p 412.75p 410.70p 412.75p 8
02/06/2025 411.30p 412.90p 409.55p 410.75p 25,534
30/05/2025 412.45p 412.75p 411.88p 412.75p 7,530
29/05/2025 410.85p 411.43p 409.55p 411.43p 98
28/05/2025 406.85p 413.20p 410.05p 410.85p 29
27/05/2025 406.85p 411.05p 406.80p 411.05p 179
26/05/2025 417.55p 410.10p 403.83p 405.57p 0
23/05/2025 417.55p 410.10p 403.83p 405.57p 0
22/05/2025 417.55p 412.85p 407.88p 407.88p 13
21/05/2025 417.55p 419.50p 415.73p 415.72p 3,660
20/05/2025 415.50p 421.00p 418.80p 420.40p 13,245
19/05/2025 415.50p 417.15p 414.75p 417.15p 3,667
16/05/2025 405.25p 414.22p 411.75p 414.23p 0
15/05/2025 405.25p 405.90p 402.50p 405.25p 144
14/05/2025 414.40p 415.95p 407.43p 407.43p 599
13/05/2025 428.05p 428.05p 416.43p 416.42p 42
12/05/2025 408.15p 424.67p 408.15p 424.67p 29,390
09/05/2025 418.10p 420.70p 418.10p 418.10p 218
08/05/2025 416.30p 419.43p 416.30p 419.43p 24,747
07/05/2025 423.75p 423.75p 420.75p 421.62p 48
06/05/2025 437.65p 437.65p 426.85p 426.85p 17
05/05/2025 445.45p 438.65p 436.25p 436.25p 0
02/05/2025 445.45p 438.65p 436.25p 436.25p 0
01/05/2025 445.45p 445.50p 434.65p 434.65p 1
30/04/2025 432.95p 447.00p 432.95p 437.77p 0
29/04/2025 432.95p 434.60p 432.70p 434.60p 400
28/04/2025 433.55p 433.55p 431.15p 431.42p 92
25/04/2025 432.85p 432.85p 428.43p 428.42p 746
24/04/2025 424.60p 428.80p 424.60p 428.80p 93
23/04/2025 427.40p 429.50p 426.60p 426.60p 23
22/04/2025 416.50p 419.25p 416.40p 419.25p 7
21/04/2025 428.60p 431.95p 415.63p 422.77p 0
18/04/2025 428.60p 431.95p 415.63p 422.77p 0
17/04/2025 428.60p 431.95p 415.63p 422.77p 0
16/04/2025 428.60p 431.95p 428.60p 431.95p 43
15/04/2025 434.30p 434.30p 430.90p 430.90p 10
14/04/2025 430.65p 431.50p 430.65p 431.50p 1
11/04/2025 424.60p 424.60p 423.50p 424.60p 3,169
10/04/2025 426.50p 436.78p 423.63p 423.62p 114
09/04/2025 426.50p 426.50p 417.70p 417.70p 25
08/04/2025 436.45p 443.35p 436.45p 438.57p 26,035
07/04/2025 430.10p 430.10p 421.95p 426.60p 65
04/04/2025 452.30p 450.90p 443.10p 443.10p 1
03/04/2025 452.30p 454.50p 452.30p 453.98p 2
02/04/2025 457.25p 459.45p 457.15p 459.45p 12
01/04/2025 465.95p 466.90p 465.95p 466.20p 11,620
28/03/2025 462.95p 464.98p 459.50p 464.70p 0
27/03/2025 462.95p 462.95p 462.55p 462.55p 5
26/03/2025 472.80p 468.40p 460.68p 465.70p 0
25/03/2025 472.80p 474.65p 463.85p 468.00p 0
24/03/2025 472.80p 474.55p 472.70p 472.85p 5
21/03/2025 471.40p 472.20p 471.40p 472.20p 10
20/03/2025 472.25p 472.25p 471.63p 471.62p 147
19/03/2025 467.25p 472.38p 465.63p 470.57p 0
18/03/2025 467.25p 474.47p 465.97p 470.40p 0
17/03/2025 467.25p 470.90p 467.25p 470.90p 4
14/03/2025 464.85p 468.02p 462.33p 467.30p 0
13/03/2025 464.85p 464.85p 464.65p 464.83p 6
12/03/2025 472.15p 472.90p 465.70p 465.70p 7
11/03/2025 480.30p 480.40p 467.70p 467.70p 8
10/03/2025 482.10p 482.80p 477.60p 481.23p 7
07/03/2025 481.50p 481.50p 480.90p 480.90p 86,230
06/03/2025 482.30p 487.85p 475.05p 482.15p 0
05/03/2025 482.30p 483.45p 480.35p 481.75p 1
04/03/2025 486.45p 489.50p 486.20p 486.20p 1,043
28/02/2025 481.35p 483.50p 481.35p 483.50p 6
27/02/2025 483.60p 485.70p 483.60p 485.70p 4
26/02/2025 486.10p 486.10p 483.65p 483.65p 121
25/02/2025 474.45p 487.55p 474.45p 485.17p 0
24/02/2025 474.45p 482.30p 481.50p 482.30p 1
21/02/2025 474.45p 482.85p 469.65p 479.83p 0
20/02/2025 474.45p 482.00p 473.90p 478.65p 0
19/02/2025 474.45p 477.28p 470.77p 477.23p 0
18/02/2025 474.45p 476.05p 473.15p 473.15p 5
17/02/2025 475.95p 475.95p 474.17p 474.17p 7

Market data

Select a section