Market data

Select a section

Invesco Markets II Ivz Wind Energy Ucits Etf Acc

(WNDE)
Sector: n/a
$3.75
$-0.23 -5.69
Last updated: 16:36:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $4.32 $4.00 $3.68 $3.75 0
03/04/2025 $4.32 $4.05 $3.97 $3.98 0
02/04/2025 $4.32 $4.06 $3.96 $4.05 0
01/04/2025 $4.32 $4.07 $3.96 $4.02 0
31/03/2025 $4.32 $4.13 $3.98 $4.01 0
28/03/2025 $4.32 $4.23 $4.11 $4.12 0
27/03/2025 $4.32 $4.27 $4.20 $4.22 0
26/03/2025 $4.32 $4.31 $4.27 $4.27 0
25/03/2025 $4.32 $4.32 $4.29 $4.30 3,129
24/03/2025 $4.40 $4.33 $4.27 $4.28 0
21/03/2025 $4.40 $4.37 $4.27 $4.29 0
20/03/2025 $4.40 $4.41 $4.33 $4.35 0
19/03/2025 $4.40 $4.40 $4.40 $4.40 7,064
18/03/2025 $4.34 $4.44 $4.33 $4.39 0
17/03/2025 $4.34 $4.38 $4.34 $4.38 1,250
14/03/2025 $4.30 $4.38 $4.23 $4.31 0
13/03/2025 $4.30 $4.27 $4.22 $4.23 0
12/03/2025 $4.30 $4.31 $4.23 $4.27 0
11/03/2025 $4.30 $4.30 $4.22 $4.23 0
10/03/2025 $4.30 $4.34 $4.25 $4.26 0
07/03/2025 $4.30 $4.30 $4.30 $4.30 1,220
06/03/2025 $4.06 $4.36 $4.24 $4.31 0
05/03/2025 $4.06 $4.28 $4.08 $4.26 0
04/03/2025 $4.06 $4.08 $4.06 $4.08 703
03/03/2025 $4.18 $4.26 $4.20 $4.22 0
28/02/2025 $4.18 $4.20 $4.18 $4.20 1,230
27/02/2025 $4.31 $4.37 $4.25 $4.27 0
26/02/2025 $4.31 $4.38 $4.30 $4.37 0
25/02/2025 $4.31 $4.31 $4.30 $4.30 1,200
24/02/2025 $4.27 $4.38 $4.30 $4.32 0
21/02/2025 $4.27 $4.40 $4.35 $4.36 0
20/02/2025 $4.27 $4.39 $4.32 $4.36 0
19/02/2025 $4.27 $4.40 $4.29 $4.32 0
18/02/2025 $4.27 $4.32 $4.26 $4.31 0
17/02/2025 $4.27 $4.29 $4.18 $4.26 0
14/02/2025 $4.27 $4.27 $4.26 $4.26 1,230
13/02/2025 $4.24 $4.25 $4.24 $4.25 2,500
12/02/2025 $4.20 $4.20 $4.14 $4.14 2,520
11/02/2025 $4.20 $4.20 $4.12 $4.17 0
10/02/2025 $4.20 $4.21 $4.15 $4.20 0
07/02/2025 $4.20 $4.29 $4.18 $4.18 0
06/02/2025 $4.20 $4.25 $4.21 $4.21 0
05/02/2025 $4.20 $4.21 $4.20 $4.21 1,230
04/02/2025 $4.14 $4.19 $4.11 $4.12 0
03/02/2025 $4.14 $4.14 $4.12 $4.12 1
31/01/2025 $4.13 $4.26 $4.22 $4.25 0
30/01/2025 $4.13 $4.26 $4.18 $4.25 0
29/01/2025 $4.13 $4.23 $4.12 $4.18 0
28/01/2025 $4.13 $4.14 $4.13 $4.14 25
27/01/2025 $4.23 $4.23 $4.21 $4.21 1
24/01/2025 $4.25 $4.34 $4.26 $4.33 0
23/01/2025 $4.25 $4.26 $4.25 $4.26 100
22/01/2025 $4.25 $4.25 $4.25 $4.25 1,210
21/01/2025 $4.21 $4.23 $4.21 $4.23 4,840
20/01/2025 $4.24 $4.27 $4.24 $4.27 8
17/01/2025 $4.19 $4.25 $4.22 $4.24 0
16/01/2025 $4.19 $4.22 $4.10 $4.16 0
15/01/2025 $4.19 $4.19 $4.05 $4.16 0
14/01/2025 $4.19 $4.10 $4.00 $4.05 0
13/01/2025 $4.19 $4.04 $4.00 $4.00 0
10/01/2025 $4.19 $4.17 $4.03 $4.04 0
09/01/2025 $4.19 $4.22 $4.09 $4.14 0
08/01/2025 $4.19 $4.28 $4.14 $4.16 0
07/01/2025 $4.19 $4.33 $4.26 $4.28 0
06/01/2025 $4.19 $4.34 $4.21 $4.33 0
03/01/2025 $4.19 $4.23 $4.17 $4.21 0
02/01/2025 $4.19 $4.21 $4.15 $4.19 0
01/01/2025 $4.19 $4.16 $4.12 $4.16 0
31/12/2024 $4.19 $4.16 $4.12 $4.16 0
30/12/2024 $4.19 $4.18 $4.11 $4.12 0
27/12/2024 $4.19 $4.20 $4.15 $4.18 0
26/12/2024 $4.19 $4.15 $4.13 $4.15 0
25/12/2024 $4.19 $4.15 $4.13 $4.15 0
24/12/2024 $4.19 $4.15 $4.13 $4.15 0
23/12/2024 $4.19 $4.13 $4.10 $4.13 0
20/12/2024 $4.19 $4.12 $4.03 $4.11 0
19/12/2024 $4.19 $4.16 $4.05 $4.10 0
18/12/2024 $4.19 $4.25 $4.14 $4.23 0
17/12/2024 $4.19 $4.23 $4.12 $4.17 0
16/12/2024 $4.19 $4.20 $4.16 $4.20 0
13/12/2024 $4.19 $4.19 $4.19 $4.19 1,824
12/12/2024 $4.25 $4.30 $4.18 $4.23 0
11/12/2024 $4.25 $4.25 $4.24 $4.24 4,176
10/12/2024 $4.19 $4.33 $4.22 $4.25 0
09/12/2024 $4.19 $4.35 $4.23 $4.33 0
06/12/2024 $4.19 $4.31 $4.21 $4.28 0
05/12/2024 $4.19 $4.31 $4.27 $4.29 0
04/12/2024 $4.19 $4.34 $4.26 $4.29 0
03/12/2024 $4.19 $4.36 $4.27 $4.29 0
02/12/2024 $4.19 $4.31 $4.27 $4.30 0
29/11/2024 $4.19 $4.30 $4.26 $4.30 0
28/11/2024 $4.19 $4.28 $4.25 $4.28 0
27/11/2024 $4.19 $4.28 $4.24 $4.26 0
26/11/2024 $4.19 $4.34 $4.24 $4.25 0
25/11/2024 $4.19 $4.34 $4.23 $4.34 0
22/11/2024 $4.19 $4.24 $4.17 $4.20 0
21/11/2024 $4.19 $4.22 $4.15 $4.20 0
20/11/2024 $4.19 $4.22 $4.12 $4.17 0
19/11/2024 $4.19 $4.22 $4.19 $4.22 1,744
18/11/2024 $4.27 $4.23 $4.16 $4.22 0
15/11/2024 $4.27 $4.28 $4.24 $4.29 41
14/11/2024 $4.25 $4.29 $4.23 $4.29 3,840
13/11/2024 $4.28 $4.28 $4.25 $4.26 7,560
12/11/2024 $4.30 $4.30 $4.28 $4.28 1,666
11/11/2024 $4.42 $4.42 $4.40 $4.40 1,243
08/11/2024 $4.40 $4.40 $4.37 $4.37 3,690
07/11/2024 $4.44 $4.45 $4.44 $4.45 1,250
06/11/2024 $4.49 $4.49 $4.35 $4.35 1,220
05/11/2024 $4.50 $4.50 $4.47 $4.49 0
04/11/2024 $4.50 $4.53 $4.44 $4.48 0
01/11/2024 $4.50 $4.47 $4.42 $4.45 0
31/10/2024 $4.50 $4.53 $4.41 $4.43 0
30/10/2024 $4.50 $4.58 $4.45 $4.50 0
29/10/2024 $4.50 $4.50 $4.50 $4.50 1,100
28/10/2024 $4.51 $4.61 $4.52 $4.55 0
25/10/2024 $4.51 $4.58 $4.51 $4.54 0
24/10/2024 $4.51 $4.56 $4.43 $4.47 0
23/10/2024 $4.51 $4.53 $4.44 $4.47 0
22/10/2024 $4.51 $4.52 $4.51 $4.52 10
21/10/2024 $4.61 $4.65 $4.55 $4.56 0
18/10/2024 $4.61 $4.67 $4.58 $4.62 0
17/10/2024 $4.61 $4.69 $4.55 $4.61 0
16/10/2024 $4.61 $4.62 $4.61 $4.62 1,210
15/10/2024 $4.61 $4.68 $4.55 $4.59 0
14/10/2024 $4.61 $4.70 $4.57 $4.64 0
11/10/2024 $4.81 $4.61 $4.55 $4.61 0
10/10/2024 $4.81 $4.68 $4.52 $4.57 0
09/10/2024 $4.81 $4.64 $4.58 $4.64 0
08/10/2024 $4.81 $4.65 $4.56 $4.62 0
07/10/2024 $4.81 $4.71 $4.62 $4.66 0

Market data

Select a section