Market data

Select a section

Invesco Markets II Ivz Wind Energy Ucits Etf Acc

(WNDE)
Sector: n/a
$4.29
$0.06 1.47
Last updated: 12:29:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $4.81 $4.70 $4.53 $4.63 0
03/10/2024 $4.81 $4.68 $4.55 $4.60 0
02/10/2024 $4.81 $4.73 $4.63 $4.66 0
01/10/2024 $4.81 $4.81 $4.64 $4.69 0
30/09/2024 $4.81 $4.84 $4.72 $4.76 0
27/09/2024 $4.81 $4.82 $4.71 $4.81 0
26/09/2024 $4.81 $4.81 $4.77 $4.77 8,806
25/09/2024 $4.70 $4.76 $4.71 $4.72 0
24/09/2024 $4.70 $4.79 $4.70 $4.74 0
23/09/2024 $4.70 $4.75 $4.67 $4.72 0
20/09/2024 $4.70 $4.70 $4.67 $4.67 1,190
19/09/2024 $4.74 $4.74 $4.71 $4.63 1,180
18/09/2024 $4.58 $4.69 $4.62 $4.63 0
17/09/2024 $4.58 $4.66 $4.57 $4.64 0
16/09/2024 $4.58 $4.58 $4.57 $4.57 20
13/09/2024 $4.40 $4.59 $4.49 $4.49 0
12/09/2024 $4.40 $4.52 $4.40 $4.40 0
11/09/2024 $4.40 $4.47 $4.33 $4.35 0
10/09/2024 $4.40 $4.43 $4.33 $4.35 0
09/09/2024 $4.40 $4.41 $4.40 $4.40 2,480
06/09/2024 $4.43 $4.51 $4.34 $4.37 0
05/09/2024 $4.43 $4.51 $4.44 $4.47 0
04/09/2024 $4.43 $4.51 $4.41 $4.48 0
03/09/2024 $4.43 $4.66 $4.50 $4.51 0
02/09/2024 $4.43 $4.66 $4.57 $4.62 0
30/08/2024 $4.43 $4.67 $4.55 $4.62 0
29/08/2024 $4.43 $4.65 $4.55 $4.62 0
28/08/2024 $4.43 $4.66 $4.60 $4.62 0
27/08/2024 $4.43 $4.72 $4.60 $4.65 0
26/08/2024 $4.43 $4.67 $4.55 $4.59 0
23/08/2024 $4.43 $4.67 $4.55 $4.59 0
22/08/2024 $4.43 $4.67 $4.55 $4.59 0
21/08/2024 $4.43 $4.64 $4.58 $4.63 0
20/08/2024 $4.43 $4.68 $4.54 $4.59 0
19/08/2024 $4.43 $4.62 $4.55 $4.61 0
16/08/2024 $4.43 $4.64 $4.55 $4.56 0
15/08/2024 $4.43 $4.59 $4.53 $4.59 0
14/08/2024 $4.43 $4.64 $4.48 $4.53 0
13/08/2024 $4.43 $4.51 $4.45 $4.51 0
12/08/2024 $4.43 $4.56 $4.41 $4.46 0
09/08/2024 $4.43 $4.50 $4.40 $4.46 0
08/08/2024 $4.43 $4.44 $4.43 $4.44 188
07/08/2024 $4.34 $4.50 $4.35 $4.44 0
06/08/2024 $4.34 $4.36 $4.34 $4.36 7,620
05/08/2024 $4.51 $4.46 $4.19 $4.46 0
02/08/2024 $4.51 $4.51 $4.46 $4.46 1,190
01/08/2024 $4.65 $4.68 $4.52 $4.56 0
31/07/2024 $4.65 $4.66 $4.65 $4.66 1,190
30/07/2024 $4.62 $4.64 $4.58 $4.59 0
29/07/2024 $4.62 $4.62 $4.61 $4.61 1,180
26/07/2024 $4.64 $4.65 $4.64 $4.63 2,360
25/07/2024 $4.63 $4.63 $4.57 $4.63 7,020
24/07/2024 $4.71 $4.71 $4.70 $4.70 273
23/07/2024 $4.68 $4.70 $4.68 $4.70 3,052
22/07/2024 $4.66 $4.66 $4.66 $4.66 1,170
19/07/2024 $4.82 $4.74 $4.64 $4.66 0
18/07/2024 $4.82 $4.83 $4.67 $4.74 0
17/07/2024 $4.82 $4.83 $4.73 $4.77 0
16/07/2024 $4.82 $4.80 $4.74 $4.78 0
15/07/2024 $4.82 $4.83 $4.77 $4.78 20,040
12/07/2024 $4.67 $4.85 $4.75 $4.84 0
11/07/2024 $4.67 $4.82 $4.63 $4.76 0
10/07/2024 $4.67 $4.67 $4.58 $4.66 0
09/07/2024 $4.67 $4.67 $4.59 $4.59 0
08/07/2024 $4.67 $4.64 $4.59 $4.61 0
05/07/2024 $4.67 $4.65 $4.48 $4.61 0
04/07/2024 $4.67 $4.62 $4.57 $4.61 0
03/07/2024 $4.67 $4.59 $4.52 $4.57 0
02/07/2024 $4.67 $4.56 $4.49 $4.52 0
01/07/2024 $4.67 $4.59 $4.52 $4.52 0
28/06/2024 $4.67 $4.66 $4.53 $4.58 0
27/06/2024 $4.67 $4.60 $4.52 $4.57 0
26/06/2024 $4.67 $4.67 $4.55 $4.57 0
25/06/2024 $4.67 $4.69 $4.60 $4.62 0
24/06/2024 $4.67 $4.67 $4.67 $4.67 18,692
21/06/2024 $4.84 $4.70 $4.63 $4.64 0
20/06/2024 $4.84 $4.76 $4.62 $4.67 0
19/06/2024 $4.84 $4.74 $4.62 $4.66 0
18/06/2024 $4.84 $4.72 $4.60 $4.69 0
17/06/2024 $4.84 $4.70 $4.63 $4.65 0
14/06/2024 $4.84 $4.78 $4.64 $4.67 0
13/06/2024 $4.84 $4.86 $4.71 $4.71 0
12/06/2024 $4.84 $4.85 $4.84 $4.85 1,150
11/06/2024 $4.72 $4.73 $4.71 $4.73 1,272
10/06/2024 $4.78 $4.78 $4.78 $4.78 1,130
07/06/2024 $4.81 $4.92 $4.74 $4.79 0
06/06/2024 $4.81 $4.95 $4.79 $4.84 0
05/06/2024 $4.81 $4.86 $4.81 $4.84 0
04/06/2024 $4.81 $4.91 $4.80 $4.82 0
03/06/2024 $4.81 $4.96 $4.86 $4.88 0
31/05/2024 $4.81 $4.90 $4.83 $4.86 0
30/05/2024 $4.81 $4.84 $4.81 $4.84 1,140
29/05/2024 $4.74 $4.91 $4.77 $4.78 0
28/05/2024 $4.74 $4.95 $4.82 $4.91 0
27/05/2024 $4.74 $4.83 $4.76 $4.82 0

Market data

Select a section