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

SPXE Ivz S&p Esg

74.80

0.11 (0.15%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SPXE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	74.80	0.11	0.15%	74.98	75.085	73.455	2,273
Jun 13 2024	74.69	-0.36	-0.48%	74.53	75.66	73.62	4,727
Jun 12 2024	75.05	1.29	1.75%	74.01	75.55	73.935	10,035
Jun 11 2024	73.76	0.09	0.12%	73.78	73.91	73.335	13,252
Jun 10 2024	73.67	-0.09	-0.12%	73.62	73.805	73.35	6,744
Jun 07 2024	73.755	0.04	0.05%	73.76	74.17	73.085	4,255
Jun 06 2024	73.715	0.27	0.36%	73.86	74.365	73.39	1,173
Jun 05 2024	73.45	0.96	1.32%	73.32	73.47	72.71	2,649
Jun 04 2024	72.49	-0.15	-0.20%	72.70	73.07	72.335	8,727
Jun 03 2024	72.635	0.84	1.18%	73.04	73.145	72.53	2,541
May 31 2024	71.79	-0.49	-0.67%	72.02	72.435	71.77	4,586
May 30 2024	72.275	-0.29	-0.39%	72.10	72.445	71.905	10,990
May 29 2024	72.56	-0.47	-0.64%	72.79	72.845	72.36	18,378
May 28 2024	73.03	0.15	0.21%	72.77	73.285	72.77	6,080
May 24 2024	72.88	-0.10	-0.13%	72.45	72.945	72.345	2,966
May 23 2024	72.975	0.06	0.09%	73.22	73.655	71.59	32,732
May 22 2024	72.91	0.07	0.10%	72.96	73.04	72.81	5,061
May 21 2024	72.84	-0.08	-0.11%	72.78	72.96	72.55	1,590
May 20 2024	72.92	0.35	0.48%	72.77	72.99	72.645	4,665
May 17 2024	72.57	-0.27	-0.37%	72.52	72.72	72.425	3,127
May 16 2024	72.84	0.50	0.69%	72.72	73.045	72.55	1,782
May 15 2024	72.34	0.89	1.25%	71.74	72.41	71.325	7,981
May 14 2024	71.45	0.11	0.15%	71.40	71.82	70.735	4,607
May 13 2024	71.345	0.08	0.12%	71.44	71.555	71.28	4,225
May 10 2024	71.26	0.19	0.27%	71.43	71.72	70.995	2,861
May 09 2024	71.07	0.38	0.54%	70.70	71.10	70.575	258
May 08 2024	70.69	-0.31	-0.44%	70.94	70.975	70.485	9,389
May 07 2024	71.00	1.07	1.53%	70.56	71.055	70.56	8,909
May 03 2024	69.93	1.08	1.56%	69.58	70.50	69.365	2,225
May 02 2024	68.855	0.19	0.27%	69.07	69.39	68.465	2,663
May 01 2024	68.67	-1.13	-1.61%	68.89	68.945	68.26	14,296
Apr 30 2024	69.795	-0.27	-0.38%	70.08	70.495	69.545	3,071
Apr 29 2024	70.06	0.18	0.26%	70.05	70.265	69.945	6,468
Apr 26 2024	69.88	1.40	2.04%	69.70	70.23	69.25	3,084
Apr 25 2024	68.48	-0.49	-0.70%	69.01	69.205	68.14	1,439
Apr 24 2024	68.965	0.02	0.02%	69.22	69.33	68.88	5,083
Apr 23 2024	68.95	1.13	1.67%	68.30	69.005	68.065	5,390
Apr 22 2024	67.82	-0.20	-0.29%	68.00	68.08	67.575	9,481
Apr 19 2024	68.02	-0.78	-1.13%	67.91	68.37	67.71	4,087
Apr 18 2024	68.80	0.12	0.17%	68.82	68.965	68.225	4,705
Apr 17 2024	68.68	-0.23	-0.33%	69.10	69.325	68.68	4,448
Apr 16 2024	68.905	-1.19	-1.69%	68.90	69.525	68.80	5,648
Apr 15 2024	70.09	-0.19	-0.27%	70.35	70.595	69.93	3,973
Apr 12 2024	70.28	0.04	0.06%	70.96	70.96	70.07	6,878
Apr 11 2024	70.24	-0.08	-0.11%	70.26	70.62	69.935	2,285
Apr 10 2024	70.32	-0.14	-0.20%	70.98	71.165	69.715	2,861
Apr 09 2024	70.46	-0.40	-0.56%	70.92	71.14	70.05	9,138
Apr 08 2024	70.855	0.22	0.30%	70.76	71.09	70.605	4,165
Apr 05 2024	70.64	-0.81	-1.13%	70.23	70.77	69.975	700
Apr 04 2024	71.445	0.11	0.16%	71.20	71.63	70.915	1,730
Apr 03 2024	71.33	0.51	0.72%	70.95	71.33	70.505	2,868
Apr 02 2024	70.82	-0.71	-0.99%	71.55	71.825	70.315	6,606
Mar 28 2024	71.53	0.47	0.67%	71.58	71.685	71.39	47,542
Mar 27 2024	71.055	-0.20	-0.27%	71.23	71.54	70.945	5,367
Mar 26 2024	71.25	0.02	0.03%	71.33	71.615	70.97	3,812
Mar 25 2024	71.23	-0.08	-0.11%	71.28	71.38	71.005	4,097
Mar 22 2024	71.31	-0.17	-0.24%	71.43	71.58	71.17	719
Mar 21 2024	71.48	1.08	1.53%	71.51	71.89	71.21	5,130
Mar 20 2024	70.40	0.06	0.09%	70.53	70.74	70.35	2,469
Mar 19 2024	70.34	-0.08	-0.11%	70.04	70.37	69.68	9,292
Mar 18 2024	70.415	0.83	1.19%	69.95	70.725	69.785	6,330

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