Market data

Select a section

Invesco Markets II Ivz Wind Energy Ucits Etf Acc

(WNDE)
Sector: n/a
$5.74
$-0.12 -2.06
Last updated: 16:55:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $5.83 $5.84 $5.74 $5.74 1,528
09/10/2025 $5.74 $5.89 $5.86 $5.86 14,140
08/10/2025 $5.74 $5.82 $5.74 $5.82 188
07/10/2025 $5.84 $5.84 $5.78 $5.78 85
06/10/2025 $5.84 $5.84 $5.84 $5.84 7,501
03/10/2025 $5.56 $5.76 $5.63 $5.76 0
02/10/2025 $5.56 $5.73 $5.60 $5.68 0
01/10/2025 $5.56 $5.63 $5.49 $5.62 0
30/09/2025 $5.56 $5.52 $5.47 $5.49 0
29/09/2025 $5.56 $5.56 $5.46 $5.52 0
26/09/2025 $5.56 $5.48 $5.43 $5.46 0
25/09/2025 $5.56 $5.56 $5.48 $5.48 1
24/09/2025 $5.41 $5.62 $5.46 $5.56 0
23/09/2025 $5.41 $5.63 $5.50 $5.57 0
22/09/2025 $5.41 $5.57 $5.42 $5.51 0
19/09/2025 $5.41 $5.53 $5.37 $5.46 0
18/09/2025 $5.41 $5.50 $5.36 $5.46 0
17/09/2025 $5.41 $5.43 $5.41 $5.43 1,070
16/09/2025 $5.27 $5.46 $5.27 $5.43 0
15/09/2025 $5.27 $5.50 $5.27 $5.43 0
12/09/2025 $5.27 $5.48 $5.33 $5.39 0
11/09/2025 $5.27 $5.47 $5.31 $5.42 0
10/09/2025 $5.27 $5.39 $5.30 $5.37 0
09/09/2025 $5.27 $5.37 $5.26 $5.30 0
08/09/2025 $5.27 $5.47 $5.21 $5.36 0
05/09/2025 $5.27 $5.28 $5.27 $5.28 50
04/09/2025 $5.22 $5.30 $5.20 $5.21 0
02/09/2025 $5.29 $5.31 $5.14 $5.16 0
01/09/2025 $5.29 $5.37 $5.28 $5.28 0
29/08/2025 $5.29 $5.48 $5.28 $5.32 0
28/08/2025 $5.29 $5.38 $5.31 $5.36 0
27/08/2025 $5.29 $5.42 $5.25 $5.31 0
26/08/2025 $5.29 $5.33 $5.29 $5.33 8
25/08/2025 $5.27 $5.37 $5.21 $5.37 0
22/08/2025 $5.27 $5.37 $5.21 $5.37 0
21/08/2025 $5.27 $5.30 $5.13 $5.21 0
20/08/2025 $5.27 $5.27 $5.23 $5.23 713
19/08/2025 $5.31 $5.43 $5.28 $5.33 0
18/08/2025 $5.31 $5.43 $5.25 $5.35 0
15/08/2025 $5.31 $5.32 $5.31 $5.31 6,946
14/08/2025 $5.28 $5.30 $5.28 $5.28 5,936
13/08/2025 $5.31 $5.31 $5.30 $5.30 14,140
12/08/2025 $5.22 $5.36 $5.16 $5.30 0
11/08/2025 $5.22 $5.36 $5.25 $5.26 0
08/08/2025 $5.22 $5.42 $5.22 $5.35 0
07/08/2025 $5.22 $5.40 $5.22 $5.32 0
06/08/2025 $5.22 $5.35 $5.19 $5.28 0
05/08/2025 $5.22 $5.37 $5.20 $5.24 0
04/08/2025 $5.22 $5.28 $5.13 $5.22 0
01/08/2025 $5.22 $5.23 $5.11 $5.13 0
31/07/2025 $5.22 $5.25 $5.22 $5.20 0
30/07/2025 $5.22 $5.31 $5.21 $5.22 0
29/07/2025 $5.22 $5.40 $5.22 $5.23 0
28/07/2025 $5.22 $5.45 $5.24 $5.29 0
25/07/2025 $5.22 $5.44 $5.28 $5.35 0
24/07/2025 $5.22 $5.49 $5.31 $5.39 0
23/07/2025 $5.22 $5.45 $5.26 $5.36 0
22/07/2025 $5.22 $5.29 $5.22 $5.29 11,213
21/07/2025 $5.31 $5.31 $5.31 $5.31 1
18/07/2025 $5.02 $5.32 $5.19 $5.26 0
17/07/2025 $5.02 $5.23 $5.05 $5.20 0
16/07/2025 $5.02 $5.22 $5.04 $5.11 0
15/07/2025 $5.02 $5.25 $5.06 $5.13 0
14/07/2025 $5.02 $5.13 $4.96 $5.06 0
11/07/2025 $5.02 $5.18 $4.97 $5.07 0
10/07/2025 $5.02 $5.16 $5.07 $5.10 0
09/07/2025 $5.02 $5.17 $4.97 $5.05 0
08/07/2025 $5.02 $5.10 $4.93 $5.02 0
07/07/2025 $5.02 $5.02 $5.00 $5.00 783
04/07/2025 $5.04 $5.04 $5.03 $5.03 604
03/07/2025 $5.00 $5.14 $4.96 $5.08 0
02/07/2025 $5.00 $5.01 $5.00 $5.01 106
01/07/2025 $4.93 $4.93 $4.93 $4.93 807
30/06/2025 $4.92 $4.92 $4.92 $4.92 20,000
27/06/2025 $4.74 $5.02 $4.86 $4.93 0
26/06/2025 $4.74 $4.92 $4.77 $4.86 0
25/06/2025 $4.74 $4.88 $4.76 $4.77 0
24/06/2025 $4.74 $4.82 $4.65 $4.77 0
23/06/2025 $4.74 $4.70 $4.53 $4.65 0
20/06/2025 $4.74 $4.78 $4.60 $4.66 0
19/06/2025 $4.74 $4.71 $4.58 $4.62 0
18/06/2025 $4.74 $4.72 $4.67 $4.71 0
17/06/2025 $4.74 $4.74 $4.73 $4.73 1,190
16/06/2025 $4.27 $4.80 $4.69 $4.79 0
13/06/2025 $4.27 $4.75 $4.62 $4.69 0
12/06/2025 $4.27 $4.81 $4.67 $4.75 0
11/06/2025 $4.27 $4.77 $4.70 $4.74 0
10/06/2025 $4.27 $4.73 $4.68 $4.72 0
09/06/2025 $4.27 $4.73 $4.66 $4.70 0
06/06/2025 $4.27 $4.68 $4.64 $4.66 0
05/06/2025 $4.27 $4.72 $4.63 $4.66 0
04/06/2025 $4.27 $4.65 $4.59 $4.64 0
03/06/2025 $4.27 $4.59 $4.55 $4.59 0
02/06/2025 $4.27 $4.60 $4.52 $4.58 0
30/05/2025 $4.27 $4.65 $4.56 $4.58 0
29/05/2025 $4.27 $4.66 $4.57 $4.59 0
28/05/2025 $4.27 $4.60 $4.56 $4.57 0
27/05/2025 $4.27 $4.62 $4.58 $4.59 0
26/05/2025 $4.27 $4.58 $4.44 $4.51 0
23/05/2025 $4.27 $4.58 $4.44 $4.51 0
22/05/2025 $4.27 $4.59 $4.48 $4.51 0
21/05/2025 $4.27 $4.64 $4.54 $4.57 0
20/05/2025 $4.27 $4.61 $4.54 $4.60 0
19/05/2025 $4.27 $4.59 $4.52 $4.54 0
16/05/2025 $4.27 $4.62 $4.51 $4.54 0
15/05/2025 $4.27 $4.63 $4.52 $4.55 0
14/05/2025 $4.27 $4.62 $4.51 $4.55 0
13/05/2025 $4.27 $4.55 $4.44 $4.55 0
12/05/2025 $4.27 $4.56 $4.43 $4.51 0
09/05/2025 $4.27 $4.46 $4.43 $4.43 0
08/05/2025 $4.27 $4.50 $4.34 $4.43 0
07/05/2025 $4.27 $4.40 $4.37 $4.39 0
06/05/2025 $4.27 $4.43 $4.34 $4.40 0
05/05/2025 $4.27 $4.41 $4.26 $4.37 0
02/05/2025 $4.27 $4.41 $4.26 $4.37 0
01/05/2025 $4.27 $4.29 $4.22 $4.28 0
30/04/2025 $4.27 $4.30 $4.18 $4.22 0
29/04/2025 $4.27 $4.27 $4.25 $4.25 1
28/04/2025 $4.09 $4.23 $4.16 $4.20 0
25/04/2025 $4.09 $4.21 $4.06 $4.16 0
24/04/2025 $4.09 $4.12 $4.09 $4.12 2
23/04/2025 $4.03 $4.17 $4.03 $4.08 0
22/04/2025 $4.03 $4.04 $4.03 $4.04 12
21/04/2025 $4.04 $4.04 $4.01 $4.01 3
18/04/2025 $4.04 $4.04 $4.01 $4.01 3
17/04/2025 $4.04 $4.04 $4.01 $4.01 3
16/04/2025 $3.87 $4.04 $3.92 $4.01 0
15/04/2025 $3.87 $4.07 $3.98 $4.02 0
14/04/2025 $3.87 $4.03 $3.86 $3.98 0
11/04/2025 $3.87 $3.89 $3.86 $3.86 23,050

Market data

Select a section