Select a section

SEARCH

Invesco Markets II Ivz Wind Energy Ucits Etf Acc

(WNDE)

Sector: n/a

$4.54

$-0.00 -0.05

Last updated: 17:04:35

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
10/04/2025	$3.60	$3.94	$3.59	$3.78	0
09/04/2025	$3.60	$3.61	$3.59	$3.59	2,705
08/04/2025	$3.67	$3.78	$3.62	$3.71	0
07/04/2025	$3.67	$3.69	$3.62	$3.62	2,740
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