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

(WHCG)
Sector: n/a
471.73p
0.28p 0.06
Last updated: 12:08:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 467.85p 471.45p 467.85p 463.28p 16,299
21/11/2024 458.10p 468.85p 458.08p 463.28p 0
20/11/2024 458.10p 458.10p 458.08p 458.07p 2
19/11/2024 455.15p 456.13p 455.15p 456.13p 7
18/11/2024 456.75p 457.40p 456.65p 457.22p 6
15/11/2024 466.90p 466.90p 460.22p 470.95p 9
14/11/2024 477.30p 482.45p 466.30p 470.95p 0
13/11/2024 477.30p 483.15p 471.85p 476.67p 0
12/11/2024 477.30p 477.30p 476.68p 476.67p 283
11/11/2024 482.70p 482.75p 479.70p 479.70p 24,360
08/11/2024 473.95p 482.43p 470.40p 479.13p 0
07/11/2024 473.95p 473.95p 472.50p 472.50p 1
06/11/2024 478.25p 478.25p 474.04p 475.52p 4,086
05/11/2024 473.15p 473.15p 471.68p 471.68p 18
04/11/2024 477.45p 479.27p 471.40p 476.40p 0
01/11/2024 477.45p 479.27p 477.45p 479.27p 6
31/10/2024 477.50p 479.95p 475.59p 479.95p 20,403
30/10/2024 480.65p 480.65p 470.80p 479.83p 14,776
29/10/2024 484.30p 484.80p 469.15p 479.83p 455
28/10/2024 484.10p 484.10p 481.50p 482.20p 231
25/10/2024 484.80p 489.45p 476.83p 482.45p 0
24/10/2024 484.80p 494.90p 483.70p 484.85p 0
23/10/2024 484.80p 491.50p 479.83p 484.85p 0
22/10/2024 484.80p 487.80p 484.80p 486.90p 15
21/10/2024 491.40p 493.30p 488.95p 488.95p 1,436
18/10/2024 490.00p 491.70p 490.00p 490.88p 6,391
17/10/2024 492.50p 492.80p 492.50p 492.80p 32
16/10/2024 499.20p 493.85p 493.02p 493.03p 10
15/10/2024 499.20p 499.80p 492.33p 492.33p 249
14/10/2024 496.35p 496.55p 492.80p 496.55p 1,387
11/10/2024 490.50p 493.22p 490.50p 493.23p 106
10/10/2024 492.35p 492.35p 490.55p 491.20p 2
09/10/2024 486.05p 488.75p 486.05p 488.75p 54
08/10/2024 483.20p 487.90p 479.88p 486.20p 0
07/10/2024 483.20p 485.90p 483.20p 485.90p 499
04/10/2024 481.30p 492.53p 481.55p 482.90p 0
03/10/2024 481.30p 498.78p 481.02p 485.52p 0
02/10/2024 481.30p 483.75p 481.20p 483.75p 55,472
01/10/2024 481.30p 483.98p 481.30p 483.97p 90
30/09/2024 482.25p 482.25p 478.83p 478.82p 207
27/09/2024 480.15p 482.50p 480.15p 482.28p 698
26/09/2024 482.45p 484.35p 480.45p 480.45p 0
25/09/2024 482.45p 482.70p 482.10p 482.70p 762
24/09/2024 483.30p 484.70p 483.30p 483.93p 671
23/09/2024 495.95p 491.30p 486.20p 486.20p 53
20/09/2024 495.95p 492.65p 489.98p 489.98p 86,606
19/09/2024 495.95p 495.95p 489.13p 493.67p 2,787
18/09/2024 494.55p 496.20p 493.68p 493.67p 1,709
17/09/2024 498.75p 501.10p 498.10p 498.10p 70
16/09/2024 498.30p 500.50p 499.45p 499.45p 609
13/09/2024 498.30p 501.00p 499.95p 497.73p 5
12/09/2024 498.30p 502.10p 497.72p 497.85p 2,708
11/09/2024 499.80p 500.90p 497.85p 501.05p 29,945
10/09/2024 499.80p 501.05p 498.35p 501.05p 49,981
09/09/2024 499.80p 500.20p 496.75p 500.20p 204
06/09/2024 494.35p 498.65p 494.35p 495.87p 39
05/09/2024 499.75p 505.80p 496.15p 496.15p 4
04/09/2024 499.75p 507.60p 505.20p 505.20p 2
03/09/2024 499.75p 512.70p 509.20p 510.00p 5
02/09/2024 499.75p 509.50p 508.30p 506.70p 60
30/08/2024 499.75p 506.70p 504.40p 506.70p 6
29/08/2024 499.75p 506.80p 506.20p 506.80p 4,301
28/08/2024 499.75p 504.05p 501.00p 504.05p 72
27/08/2024 499.75p 504.60p 499.75p 501.00p 1,018
26/08/2024 506.20p 505.00p 502.80p 503.40p 55,523
23/08/2024 506.20p 505.00p 502.80p 503.40p 55,523
22/08/2024 506.20p 505.00p 502.80p 503.40p 55,523
21/08/2024 506.20p 507.60p 486.10p 503.40p 177
20/08/2024 504.80p 505.90p 502.60p 505.10p 10,227
19/08/2024 506.10p 504.05p 502.00p 504.05p 17
16/08/2024 506.10p 506.10p 490.10p 502.90p 635
15/08/2024 503.80p 516.70p 500.90p 503.40p 98
14/08/2024 500.60p 501.30p 500.60p 500.95p 3
13/08/2024 492.25p 497.48p 489.30p 497.48p 12
12/08/2024 498.80p 499.05p 494.28p 494.27p 12
09/08/2024 485.25p 497.60p 491.58p 496.23p 0
08/08/2024 485.25p 492.20p 485.25p 492.20p 21,671
07/08/2024 488.35p 489.77p 486.50p 486.50p 3,557
06/08/2024 488.35p 488.35p 487.75p 487.75p 7
05/08/2024 489.15p 492.98p 480.90p 483.00p 3,060
02/08/2024 488.80p 497.09p 487.75p 487.75p 1,335
01/08/2024 488.80p 500.75p 483.90p 494.40p 0
31/07/2024 488.80p 497.68p 483.60p 492.02p 0
30/07/2024 488.80p 488.80p 488.27p 488.28p 40
29/07/2024 486.25p 490.69p 488.60p 488.60p 2,037
26/07/2024 486.25p 490.60p 487.35p 489.75p 54,814
25/07/2024 486.25p 491.73p 484.58p 489.75p 0
24/07/2024 486.25p 486.25p 484.58p 484.57p 12,916
23/07/2024 484.10p 492.62p 484.20p 486.10p 0
22/07/2024 484.10p 484.20p 484.10p 484.20p 260
19/07/2024 485.15p 491.35p 476.05p 481.17p 0
18/07/2024 485.15p 498.85p 478.55p 482.90p 0
17/07/2024 485.15p 491.70p 475.80p 487.30p 0
16/07/2024 485.15p 489.63p 482.40p 487.60p 0
15/07/2024 485.15p 487.80p 479.30p 483.70p 0
12/07/2024 485.15p 486.35p 485.10p 485.10p 4,553
11/07/2024 483.95p 483.95p 482.44p 482.88p 5,682
10/07/2024 479.70p 480.00p 479.70p 480.00p 1,293
09/07/2024 476.40p 477.65p 471.88p 477.27p 0
08/07/2024 476.40p 477.20p 476.25p 476.25p 113
05/07/2024 476.40p 484.77p 466.40p 474.60p 0
04/07/2024 476.40p 475.88p 470.08p 474.48p 0
03/07/2024 476.40p 486.55p 467.62p 472.95p 0
02/07/2024 476.40p 486.45p 470.00p 479.58p 0
01/07/2024 476.40p 488.60p 481.57p 486.45p 0
28/06/2024 476.40p 488.85p 480.72p 487.23p 0
27/06/2024 476.40p 492.40p 477.18p 485.02p 0
26/06/2024 476.40p 488.63p 482.70p 487.62p 0
25/06/2024 476.40p 489.02p 483.88p 488.50p 0
24/06/2024 476.40p 487.53p 481.48p 487.25p 0
21/06/2024 476.40p 492.35p 476.25p 483.23p 0
20/06/2024 476.40p 488.18p 471.30p 481.75p 0
19/06/2024 476.40p 482.83p 471.63p 477.40p 0
18/06/2024 476.40p 480.55p 474.08p 480.50p 0
17/06/2024 476.40p 485.50p 472.42p 478.82p 0
14/06/2024 476.40p 486.33p 473.25p 480.32p 0
13/06/2024 476.40p 483.08p 468.58p 476.25p 0
12/06/2024 476.40p 488.25p 471.95p 476.30p 0
11/06/2024 476.40p 484.77p 474.20p 478.67p 0
10/06/2024 476.40p 486.37p 473.85p 479.20p 0
07/06/2024 476.40p 486.75p 472.95p 482.20p 0
06/06/2024 476.40p 486.63p 474.10p 478.67p 0
05/06/2024 476.40p 476.90p 476.40p 476.90p 30
04/06/2024 469.00p 477.20p 467.12p 471.88p 0
03/06/2024 469.00p 472.90p 465.40p 470.87p 0
31/05/2024 469.00p 470.50p 462.75p 467.00p 0
30/05/2024 469.00p 464.05p 457.02p 462.75p 0
29/05/2024 469.00p 466.10p 460.43p 462.13p 0
28/05/2024 469.00p 469.00p 464.63p 464.62p 3,880
27/05/2024 471.50p 475.68p 466.47p 471.78p 0