LSE - Delayed Quote USD

Invesco Global Active ESG Equity UCITS ETF USD Acc (IQSA.L)

78.84
-0.22
(-0.28%)
At close: May 9 at 3:22:09 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202579.0479.1878.9778.8478.843,046
May 8, 202578.8979.0678.8979.0679.06286
May 7, 202578.3978.3978.2878.2978.29302
May 6, 202578.1578.4678.0878.5478.546,312
May 2, 202577.8678.2377.7678.2278.227,187
May 1, 202576.8977.8276.8977.9077.902,556
Apr 30, 202576.1276.7175.9276.3376.333,631
Apr 29, 202576.6076.6076.2576.6176.613,019
Apr 28, 202576.1776.5075.9375.9875.981,230
Apr 25, 202576.0076.0075.6475.7575.75624
Apr 24, 202574.3175.3974.3075.3975.394,219
Apr 23, 202574.5275.5974.5274.9474.943,092
Apr 22, 202572.5573.3072.5373.3073.308,971
Apr 17, 202573.7673.7673.2873.4473.44517
Apr 16, 202573.8973.8973.6574.0174.011,085
Apr 15, 202574.3074.4174.2974.4074.402,459
Apr 14, 202574.2474.2873.6673.9373.9325,467
Apr 11, 202571.8572.1571.8571.6971.6982
Apr 10, 202573.7973.7972.3571.9471.941,814
Apr 9, 202568.0969.2767.6768.0568.0543,880
Apr 8, 202569.7071.6269.7070.4670.464,399
Apr 7, 202566.1569.5165.8567.8967.896,306
Apr 4, 202573.1473.1669.8170.7070.70887
Apr 3, 202575.6475.6474.2574.1574.151,510
Apr 2, 202576.3476.4576.2776.9476.941,323
Apr 1, 202576.3876.8076.1076.7476.745,180
Mar 31, 202576.0076.0075.2675.8475.8446,979
Mar 28, 202577.9777.9776.6576.8276.8216,658
Mar 27, 202577.9478.1577.5477.9277.923,617
Mar 26, 202578.7078.7078.2978.3278.325,251
Mar 25, 202578.3878.9578.3778.7878.78636
Mar 24, 202578.0478.6278.0478.6178.613,944
Mar 21, 202577.5477.5977.3777.4377.431,027
Mar 20, 202578.7478.7477.2877.8577.85897
Mar 19, 202577.3877.7477.3277.7477.741,190
Mar 18, 202577.8877.8877.8877.4777.4719
Mar 17, 202576.7577.5776.7477.5677.566,882
Mar 14, 202575.2577.0175.2576.7876.784,053
Mar 13, 202576.4776.4775.8575.5875.584,898
Mar 12, 202576.3176.7376.0376.4576.455,090
Mar 11, 202577.0177.0476.0075.9775.972,207
Mar 10, 202577.5677.5677.2977.2577.253,476
Mar 7, 202578.0478.2277.6977.5077.501,307
Mar 6, 202578.8778.8978.3778.8478.846,029
Mar 5, 202578.2478.3078.1778.1378.131,343
Mar 4, 202578.6478.7377.0976.9876.984,087
Mar 3, 202579.8079.8279.4079.6979.691,386
Feb 28, 202579.0079.0078.6978.7678.761,753
Feb 27, 202580.5380.5380.0079.8579.85170
Feb 26, 202580.1780.4980.0280.6880.687,164
Feb 25, 202579.6679.9879.4479.4379.43743
Feb 24, 202580.8880.8879.6880.0680.064,724
Feb 21, 202581.4081.5481.3580.9280.92261
Feb 20, 202581.6281.6481.1481.1181.113,324
Feb 19, 202581.6681.6681.6281.2881.28124
Feb 18, 202581.4381.5481.2881.4181.411,831
Feb 17, 202581.2381.3881.2381.3981.393,522
Feb 14, 202581.2781.3081.2281.0781.077,723
Feb 13, 202580.4980.9480.4980.8680.866,733
Feb 12, 202580.8080.8079.8379.9979.996,817
Feb 11, 202580.4780.6380.4780.6880.68135
Feb 10, 202580.5080.7080.5080.5880.584,504
Feb 7, 202580.9680.9680.4080.4980.491,216
Feb 6, 202580.9180.9180.9180.9180.91-
Feb 5, 202579.5980.0879.5180.0980.0919,354
Feb 4, 202579.3279.7279.2779.8479.84563
Feb 3, 202578.6379.4778.5079.4179.413,215
Jan 31, 202580.9281.0780.8880.9280.921,621
Jan 30, 202581.3981.3980.4680.5380.531,654
Jan 29, 202580.7780.7780.5180.5680.56595
Jan 28, 202580.0180.3279.9180.1980.192,302
Jan 27, 202580.1080.4179.7179.8679.8618,796
Jan 24, 202581.3881.5281.2581.4981.4915,590
Jan 23, 202581.1481.1480.6680.9080.909,978
Jan 22, 202579.9780.9779.9780.8880.885,034
Jan 21, 202579.7780.2279.6680.2080.204,444
Jan 20, 202579.9979.9979.1779.7979.794,567
Jan 17, 202579.0979.3779.0679.4379.433,533
Jan 16, 202579.3379.3378.4478.8978.892,457
Jan 15, 202577.3778.5477.3778.2678.262,674
Jan 14, 202577.0077.3076.6776.9676.9611,487
Jan 13, 202576.7576.7575.9876.2676.267,972
Jan 10, 202577.0277.9576.7976.7876.782,117
Jan 9, 202577.8778.1077.8278.1878.185,488
Jan 8, 202578.1278.1777.4677.8877.886,991
Jan 7, 202578.3578.9378.1878.2978.297,083
Jan 6, 202578.1178.9277.9878.8678.864,958
Jan 3, 202577.6277.6277.5077.6877.6895
Jan 2, 202578.0078.0077.4277.6377.6312,797
Dec 31, 202477.5477.8477.5477.7177.7163
Dec 30, 202478.3778.3776.9477.3377.33164
Dec 27, 202478.2278.7177.9578.0878.082,222
Dec 24, 202478.1078.4477.8878.0078.00228
Dec 23, 202477.9578.3177.3377.4677.46544
Dec 20, 202476.6377.7876.5877.8677.8625,714
Dec 19, 202477.5177.9877.2777.4277.422,087
Dec 18, 202479.8679.8679.2379.3479.3419,396
Dec 17, 202479.5479.6479.3579.2879.28272
Dec 16, 202480.5180.5179.5179.9279.929,514
Dec 13, 202480.4080.4480.0879.9979.99413
Dec 12, 202480.4480.6680.3380.5480.54509
Dec 11, 202480.5280.6680.2180.6680.6615,815
Dec 10, 202480.7780.8980.4980.5380.532,713
Dec 9, 202481.9582.1881.4981.1981.199,789
Dec 6, 202481.6982.0081.6181.8081.806,087
Dec 5, 202481.6681.7681.6381.7981.793,492
Dec 4, 202481.2381.4381.0581.3981.394,935
Dec 3, 202481.0981.1480.8580.9080.902,734
Dec 2, 202480.6680.9980.0180.8880.885,968
Nov 29, 202480.5480.7880.3680.7280.727,092
Nov 28, 202480.4680.4680.4680.4080.402,850
Nov 27, 202480.5280.5280.0380.0780.075,073
Nov 26, 202480.3580.5679.9380.1980.1916,581
Nov 25, 202480.7780.7780.1480.2880.28298
Nov 22, 202479.7279.8279.4679.5679.562,105
Nov 21, 202479.0279.2878.4279.3279.323,326
Nov 20, 202478.8878.8978.0678.0478.045,416
Nov 19, 202478.9379.2778.1778.5478.5427,484
Nov 18, 202479.0079.0078.3378.6978.6963,398
Nov 15, 202478.9378.9378.2778.5478.549,852
Nov 14, 202479.7879.7879.5479.6579.6564,636
Nov 13, 202479.8579.8679.4979.7879.783,260
Nov 12, 202480.4380.4379.8079.7279.72661
Nov 11, 202480.1680.3479.9180.2280.221,513
Nov 8, 202479.5579.6279.3379.7179.713,077
Nov 7, 202479.1079.4079.0679.3679.362,300
Nov 6, 202479.2379.3578.2278.4078.4025,217
Nov 5, 202476.9577.5576.3577.4877.482,641
Nov 4, 202476.8877.3776.8876.9376.9327
Nov 1, 202476.3977.0376.3976.9676.961,376
Oct 31, 202477.3677.3676.3076.4676.461,619
Oct 30, 202477.6877.6877.2277.4977.49126
Oct 29, 202477.8977.9577.4977.7977.791,362
Oct 28, 202477.8478.0577.5877.5877.585,940
Oct 25, 202477.7978.0977.7977.6477.64168
Oct 24, 202477.4578.1077.3077.6477.642,925
Oct 23, 202477.7277.7577.4477.4077.409,495
Oct 22, 202478.2578.3377.9077.8977.89433
Oct 21, 202478.8479.0178.3078.1778.177,313
Oct 18, 202478.7979.0078.7678.8878.8811,184
Oct 17, 202479.2879.4378.9579.0179.015,884
Oct 16, 202478.4878.7878.4378.7878.787,899
Oct 15, 202479.2579.5678.8778.8578.853,768
Oct 14, 202478.4878.7278.4878.9778.973,580
Oct 11, 202477.8778.5577.8778.4678.46794
Oct 10, 202477.8177.8277.6877.8977.898
Oct 9, 202477.4677.9577.4678.0078.00631
Oct 8, 202477.3177.4977.1577.5477.542,920
Oct 7, 202477.3977.6076.9477.2377.232,997
Oct 4, 202476.8577.3176.8576.8776.873,547
Oct 3, 202477.3677.3676.7476.6776.671,707
Oct 2, 202477.1577.1576.7977.2877.28131
Oct 1, 202478.2978.4177.0077.1577.151,754
Sep 30, 202477.9278.3777.7777.7777.771,817
Sep 27, 202478.2878.3677.9578.2278.2219,828
Sep 26, 202478.2578.3777.8577.8577.854,597
Sep 25, 202477.4077.7677.3777.5477.54516,472
Sep 24, 202477.3977.7377.3177.3977.39532
Sep 23, 202477.0977.5977.0077.2677.262,501
Sep 20, 202476.9677.6876.8376.8676.86129
Sep 19, 202477.1377.5277.0877.4377.436,289
Sep 18, 202476.4076.4576.2076.2176.213,962
Sep 17, 202476.2776.7076.2776.6476.6424
Sep 16, 202475.8376.4675.8376.1876.18256
Sep 13, 202475.6576.0475.6476.0076.001,056
Sep 12, 202475.1075.2174.9875.0375.03456
Sep 11, 202474.3174.3173.2873.5673.561,298
Sep 10, 202473.9674.2373.8173.9873.981,464
Sep 9, 202473.7474.1873.7473.9973.99903
Sep 6, 202474.0074.4773.4373.4373.43479
Sep 5, 202474.8375.0774.8074.2874.28776
Sep 4, 202474.7274.9474.7074.9874.984,256
Sep 3, 202476.8176.8575.6975.6875.68396
Sep 2, 202476.4776.6776.1976.5576.551,081
Aug 30, 202476.4576.5776.4576.1376.13305
Aug 29, 202476.2376.3476.2176.3976.391,058
Aug 28, 202476.2676.4076.1876.0776.071,712
Aug 27, 202476.1376.2475.9376.2276.224,137
Aug 23, 202475.6776.4275.6776.3876.381,541
Aug 22, 202475.8976.0175.7475.5675.562,876
Aug 21, 202475.4775.6175.4775.6475.641,518
Aug 20, 202475.4175.5075.2975.1175.11740
Aug 19, 202474.6075.0574.6075.0075.00559
Aug 16, 202474.5474.6174.1974.2974.292,122
Aug 15, 202473.1374.2673.1374.1274.122,199
Aug 14, 202472.5872.5872.5872.8272.82244
Aug 13, 202471.6571.9371.6572.1272.12471
Aug 12, 202471.4971.5571.0271.3271.322,050
Aug 9, 202471.0971.3070.9571.1471.14975
Aug 8, 202469.4670.0869.4370.6370.634,145
Aug 7, 202470.3770.8970.2270.7870.783,758
Aug 6, 202469.7070.0769.1769.6969.691,846
Aug 5, 202469.2469.7767.9169.1869.1834,026
Aug 2, 202472.1472.3571.6070.6170.6114,994
Aug 1, 202474.2674.4973.4973.2173.213,864
Jul 31, 202474.3374.6574.2474.6274.625,577
Jul 30, 202473.7973.9373.7973.5673.564,408
Jul 29, 202474.2674.5573.7473.7473.744,802
Jul 26, 202473.2473.7773.0873.6873.684,896
Jul 25, 202472.8573.2672.8573.2673.262,330
Jul 24, 202474.3574.3573.7273.7273.72205
Jul 23, 202474.7974.9774.6174.7974.7920,215
Jul 22, 202474.1974.6574.1974.5774.574,940
Jul 19, 202474.8074.8074.2074.0774.07260,088
Jul 18, 202475.4275.6575.1074.8374.837,024
Jul 17, 202475.7475.7975.3475.3275.325,328
Jul 16, 202475.2175.7075.2175.8175.814,750
Jul 15, 202475.5675.5675.3675.6175.611,475
Jul 12, 202475.5875.6175.5875.6075.601,200
Jul 11, 202474.9774.9774.8774.9674.96202
Jul 10, 202474.3574.6074.3274.6374.632,944
Jul 9, 202474.4274.4874.1974.4674.469,656
Jul 8, 202473.9074.3673.8374.3574.352,437
Jul 5, 202474.1274.1973.8973.9473.947,128
Jul 4, 202474.0874.2174.0474.1174.118,374
Jul 3, 202473.6473.8173.1973.8373.833,955
Jul 2, 202473.0073.5272.9873.1473.148,512
Jul 1, 202473.9474.1373.2173.2973.299,629
Jun 28, 202473.4673.7073.3973.6173.611,540
Jun 27, 202473.4473.4673.2873.1473.144,606
Jun 26, 202473.8573.9173.2973.1673.169,924
Jun 25, 202473.5473.7073.4473.4773.4731,928
Jun 24, 202473.4973.8373.4973.5773.5716,156
Jun 21, 202473.5073.5072.9873.2173.211,663
Jun 20, 202474.1174.1173.8373.8573.852,656
Jun 19, 202473.9773.9973.7873.7573.7590,907
Jun 18, 202473.0873.5673.0873.5173.51155,956
Jun 17, 202472.5972.6072.4672.7572.75266
Jun 14, 202473.0073.0072.2172.4672.4610,443
Jun 13, 202473.2373.4872.8372.8772.872,052
Jun 12, 202472.8173.9572.5573.7573.755,548
Jun 11, 202473.2073.2072.6672.6972.6933
Jun 10, 202472.8872.8872.6572.9972.9994
Jun 7, 202472.8672.8672.8672.9272.926
Jun 6, 202473.2073.2473.2073.2573.252,454
Jun 5, 202472.4772.8172.4772.8372.831,799
Jun 4, 202472.5372.7272.3672.4072.4042,773
Jun 3, 202472.8973.2272.7672.8272.825,839
May 31, 202472.1872.1871.7371.6871.6848
May 30, 202471.9171.9171.5672.0872.0835
May 29, 202472.2972.5671.8571.9371.937,157
May 28, 202472.8673.1272.8672.7472.743,186
May 24, 202472.2572.2571.8772.6172.615
May 23, 202472.7572.7572.5672.3272.321,563
May 22, 202472.1172.2272.1172.2272.222,183
May 21, 202472.3672.3672.3272.2372.2377
May 20, 202472.5972.5972.5972.5272.52-
May 17, 202472.2872.2872.0672.1572.1510
May 16, 202472.2972.6672.2972.4272.426,212
May 15, 202472.0572.1971.5372.3472.342,391
May 14, 202471.4571.5971.1571.5071.50202
May 13, 202471.5471.6371.5471.4771.47-
May 10, 202471.4771.5371.4471.3371.33256
May 9, 202470.9071.1970.7671.1171.11394

Related Tickers