Ivz S&p Esg Historical Data - SPXE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ivz S&p Esg (SPXE)
Ivz S&p Esg (SPXE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	72.57	-0.27	-0.37	72.52	72.72	72.425	3127
1715877000	72.84	0.5	0.69	72.72	73.045	72.55	1782
1715790600	72.34	0.89	1.25	71.74	72.41	71.325	7981
1715704200	71.45	0.11	0.15	71.4	71.82	70.735	4607
1715617800	71.345	0.08	0.12	71.44	71.555	71.28	4225
1715358600	71.26	0.19	0.27	71.43	71.72	70.995	2861
1715272200	71.07	0.38	0.54	70.7	71.1	70.575	258
1715185800	70.69	-0.31	-0.44	70.94	70.975	70.485	9389
1715099400	71	1.07	1.53	70.56	71.055	70.56	8909
1714753800	69.93	1.08	1.56	69.58	70.5	69.365	2225
1714667400	68.855	0.19	0.27	69.07	69.39	68.465	2663
1714581000	68.67	-1.13	-1.61	68.89	68.945	68.26	14296
1714494600	69.795	-0.27	-0.38	70.08	70.495	69.545	3071
1714408200	70.06	0.18	0.26	70.05	70.265	69.945	6468
1714149000	69.88	1.4	2.04	69.7	70.23	69.25	3084
1714062600	68.48	-0.49	-0.70	69.01	69.205	68.14	1439
1713976200	68.965	0.02	0.02	69.22	69.33	68.88	5083
1713889800	68.95	1.13	1.67	68.3	69.005	68.065	5390
1713803400	67.82	-0.2	-0.29	68	68.08	67.575	9481
1713544200	68.02	-0.78	-1.13	67.91	68.37	67.71	4087
1713457800	68.8	0.12	0.17	68.82	68.965	68.225	4705
1713371400	68.68	-0.23	-0.33	69.1	69.325	68.68	4448
1713285000	68.905	-1.19	-1.69	68.9	69.525	68.8	5648
1713198600	70.09	-0.19	-0.27	70.35	70.595	69.93	3973
1712939400	70.28	0.04	0.06	70.96	70.96	70.07	6878
1712853000	70.24	-0.08	-0.11	70.26	70.62	69.935	2285
1712766600	70.32	-0.14	-0.20	70.98	71.165	69.715	2861
1712680200	70.46	-0.4	-0.56	70.92	71.14	70.05	9138
1712593800	70.855	0.22	0.30	70.76	71.09	70.605	4165
1712334600	70.64	-0.81	-1.13	70.23	70.77	69.975	700
1712248200	71.445	0.11	0.16	71.2	71.63	70.915	1730
1712161800	71.33	0.51	0.72	70.95	71.33	70.505	2868
1712075400	70.82	-0.71	-0.99	71.55	71.825	70.315	6606
1711647000	71.53	0.47	0.67	71.58	71.685	71.39	47542
1711560600	71.055	-0.2	-0.27	71.23	71.54	70.945	5367
1711474200	71.25	0.02	0.03	71.33	71.615	70.97	3812
1711387800	71.23	-0.08	-0.11	71.28	71.38	71.005	4097
1711128600	71.31	-0.17	-0.24	71.43	71.58	71.17	719
1711042200	71.48	1.08	1.53	71.51	71.89	71.21	5130
1710955800	70.4	0.06	0.09	70.53	70.74	70.35	2469
1710869400	70.34	-0.08	-0.11	70.04	70.37	69.68	9292
1710783000	70.415	0.83	1.19	69.95	70.725	69.785	6330
1710523800	69.59	-0.56	-0.79	70.08	70.48	69.515	11459
1710437400	70.145	-0.19	-0.26	70.48	70.925	69.935	3175
1710351000	70.33	0.17	0.24	70.53	70.58	70.165	3755
1710264600	70.16	0.62	0.89	69.9	70.435	69.49	9843
1710178200	69.54	-0.54	-0.77	69.51	69.6	69.2	4482
1709919000	70.08	0.2	0.29	70.29	70.605	69.275	5315
1709832600	69.875	0.44	0.63	69.05	69.995	68.875	2376
1709746200	69.435	0.34	0.50	69.1	69.585	68.67	1232
1709659800	69.09	-0.59	-0.85	69.5	69.67	68.955	7976
1709573400	69.68	0.16	0.22	70.04	70.04	69.54	4476
1709314200	69.525	0.51	0.73	69.42	69.6	68.94	5536
1709227800	69.02	0.02	0.03	69.1	69.38	68.58	4913
1709141400	69	0.08	0.12	68.92	69.12	68.425	6399
1709055000	68.915	-0.27	-0.38	69	69.275	68.64	6192
1708968600	69.18	-0.13	-0.19	69.18	69.415	68.91	6987
1708709400	69.31	0.47	0.68	69.29	69.645	69.09	52079
1708623000	68.84	1.26	1.86	68.81	69.06	68.37	2257
1708536600	67.58	0	0.00	67.82	67.82	67.32	5911
1708450200	67.58	-0.5	-0.73	67.93	68.055	67.39	980
1708363800	68.08	-0.28	-0.41	68.14	68.19	67.98	2183

BNP PARIBAS ISSUANCE

Spitfyre Capital

Wells Fargo Cap Vi

BNP Paribas Issuance BV

amaysim Australia

KBC Bank NV Kbcgr3.295%2...

Bnp Paribas Issuance

Nlrent0 15jan31

TD Q US Low Volatility ETF

France Telecom FRATEL5,3...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions