Invesco Quantitative Strategies ESG Global Equity Multi-Factor UCITS ETF USD Acc (IQSA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 10:40AM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 73.49 | 73.71 | 73.49 | 73.64 | 73.64 | 6,982 |
| 21 Jun 2024 | 73.50 | 73.50 | 72.98 | 73.21 | 73.21 | 1,663 |
| 20 Jun 2024 | 74.11 | 74.11 | 73.83 | 73.85 | 73.85 | 2,656 |
| 19 Jun 2024 | 73.97 | 73.99 | 73.78 | 73.75 | 73.75 | 90,907 |
| 18 Jun 2024 | 73.08 | 73.56 | 73.08 | 73.51 | 73.51 | 155,956 |
| 17 Jun 2024 | 72.59 | 72.60 | 72.46 | 72.75 | 72.75 | 266 |
| 14 Jun 2024 | 73.00 | 73.00 | 72.21 | 72.46 | 72.46 | 10,443 |
| 13 Jun 2024 | 73.23 | 73.48 | 72.83 | 72.87 | 72.87 | 2,052 |
| 12 Jun 2024 | 72.81 | 73.95 | 72.55 | 73.75 | 73.75 | 5,548 |
| 11 Jun 2024 | 73.20 | 73.20 | 72.66 | 72.69 | 72.69 | 33 |
| 10 Jun 2024 | 72.88 | 72.88 | 72.65 | 72.99 | 72.99 | 94 |
| 07 Jun 2024 | 72.86 | 72.86 | 72.86 | 72.92 | 72.92 | 6 |
| 06 Jun 2024 | 73.20 | 73.24 | 73.20 | 73.25 | 73.25 | 2,454 |
| 05 Jun 2024 | 72.47 | 72.81 | 72.47 | 72.83 | 72.83 | 1,799 |
| 04 Jun 2024 | 72.53 | 72.72 | 72.36 | 72.40 | 72.40 | 42,773 |
| 03 Jun 2024 | 72.89 | 73.22 | 72.76 | 72.82 | 72.82 | 5,839 |
| 31 May 2024 | 72.18 | 72.18 | 71.73 | 71.68 | 71.68 | 48 |
| 30 May 2024 | 71.91 | 71.91 | 71.56 | 72.08 | 72.08 | 35 |
| 29 May 2024 | 72.29 | 72.56 | 71.85 | 71.93 | 71.93 | 7,157 |
| 28 May 2024 | 72.86 | 73.12 | 72.86 | 72.74 | 72.74 | 3,186 |
| 24 May 2024 | 72.25 | 72.25 | 71.87 | 72.61 | 72.61 | 5 |
| 23 May 2024 | 72.75 | 72.75 | 72.56 | 72.32 | 72.32 | 1,563 |
| 22 May 2024 | 72.11 | 72.22 | 72.11 | 72.22 | 72.22 | 2,183 |
| 21 May 2024 | 72.36 | 72.36 | 72.32 | 72.23 | 72.23 | 77 |
| 20 May 2024 | 72.59 | 72.59 | 72.59 | 72.52 | 72.52 | - |
| 17 May 2024 | 72.28 | 72.28 | 72.06 | 72.15 | 72.15 | 10 |
| 16 May 2024 | 72.29 | 72.66 | 72.29 | 72.42 | 72.42 | 6,212 |
| 15 May 2024 | 72.05 | 72.19 | 71.53 | 72.34 | 72.34 | 2,391 |
| 14 May 2024 | 71.45 | 71.59 | 71.15 | 71.50 | 71.50 | 202 |
| 13 May 2024 | 71.54 | 71.63 | 71.54 | 71.47 | 71.47 | - |
| 10 May 2024 | 71.47 | 71.53 | 71.44 | 71.33 | 71.33 | 256 |
| 09 May 2024 | 70.90 | 71.19 | 70.76 | 71.11 | 71.11 | 394 |
| 08 May 2024 | 70.92 | 70.92 | 70.66 | 70.83 | 70.83 | 927 |
| 07 May 2024 | 70.99 | 71.06 | 70.93 | 71.13 | 71.13 | 730 |
| 03 May 2024 | 69.54 | 69.60 | 69.44 | 69.92 | 69.92 | 3,438 |
| 02 May 2024 | 69.44 | 69.48 | 69.00 | 69.42 | 69.42 | 187 |
| 01 May 2024 | 69.08 | 69.08 | 68.99 | 68.89 | 68.89 | 257 |
| 30 Apr 2024 | 70.35 | 70.35 | 69.85 | 69.90 | 69.90 | 10,135 |
| 29 Apr 2024 | 70.39 | 70.50 | 70.31 | 70.20 | 70.20 | 1,586 |
| 26 Apr 2024 | 69.87 | 70.01 | 69.57 | 69.96 | 69.96 | 860 |
| 25 Apr 2024 | 68.79 | 68.96 | 68.79 | 69.04 | 69.04 | 787 |
| 24 Apr 2024 | 71.11 | 71.12 | 69.64 | 69.65 | 69.65 | 13,868 |
| 23 Apr 2024 | 69.04 | 69.25 | 69.04 | 69.82 | 69.82 | 803 |
| 22 Apr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 19 Apr 2024 | 68.61 | 68.61 | 68.52 | 68.56 | 68.56 | 352 |
| 18 Apr 2024 | 69.14 | 69.14 | 69.03 | 69.30 | 69.30 | 20 |
| 17 Apr 2024 | 69.54 | 69.54 | 69.40 | 68.94 | 68.94 | 8 |
| 16 Apr 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| 15 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.28 | 70.28 | - |
| 12 Apr 2024 | 71.06 | 71.06 | 70.28 | 70.44 | 70.44 | 243 |
| 11 Apr 2024 | 71.23 | 71.23 | 70.65 | 70.76 | 70.76 | 2,598 |
| 10 Apr 2024 | 71.79 | 71.82 | 71.25 | 71.29 | 71.29 | 118 |
| 09 Apr 2024 | 72.39 | 72.39 | 72.01 | 71.43 | 71.43 | 3,246 |
| 08 Apr 2024 | 72.00 | 72.30 | 72.00 | 72.19 | 72.19 | 10,380 |
| 05 Apr 2024 | 71.65 | 71.81 | 71.40 | 71.81 | 71.81 | 911 |
| 04 Apr 2024 | 72.77 | 72.92 | 72.55 | 72.69 | 72.69 | 168 |
| 03 Apr 2024 | 72.00 | 72.33 | 71.96 | 72.33 | 72.33 | 3,798 |
| 02 Apr 2024 | 72.69 | 72.69 | 71.87 | 71.87 | 71.87 | 1,871 |
| 28 Mar 2024 | 72.56 | 72.69 | 72.56 | 72.69 | 72.69 | 104 |
| 27 Mar 2024 | 72.71 | 72.71 | 72.26 | 72.36 | 72.36 | 225 |
| 26 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
| 25 Mar 2024 | 72.50 | 72.50 | 72.35 | 72.53 | 72.53 | 4,065 |
| 22 Mar 2024 | 73.00 | 73.00 | 72.63 | 72.68 | 72.68 | 1,418 |
| 21 Mar 2024 | 72.72 | 72.80 | 72.59 | 72.93 | 72.93 | 593 |
| 20 Mar 2024 | 71.25 | 71.39 | 71.25 | 71.48 | 71.48 | 154 |
| 19 Mar 2024 | 70.99 | 71.26 | 70.74 | 71.26 | 71.26 | 5,049 |
| 18 Mar 2024 | 70.87 | 71.00 | 70.87 | 70.83 | 70.83 | 10 |
| 15 Mar 2024 | 70.79 | 70.79 | 70.39 | 70.39 | 70.39 | 18,884 |
| 14 Mar 2024 | 70.74 | 70.74 | 70.74 | 70.70 | 70.70 | 24 |
| 13 Mar 2024 | 71.27 | 71.27 | 71.07 | 71.08 | 71.08 | 143 |
| 12 Mar 2024 | 71.07 | 71.07 | 71.07 | 70.88 | 70.88 | 100 |
| 11 Mar 2024 | 70.47 | 70.51 | 69.96 | 70.19 | 70.19 | 1,657 |
| 08 Mar 2024 | 71.58 | 71.63 | 71.08 | 71.17 | 71.17 | 336 |
| 07 Mar 2024 | 70.61 | 71.20 | 70.61 | 71.14 | 71.14 | 5,214 |
| 06 Mar 2024 | 70.38 | 70.38 | 70.28 | 70.69 | 70.69 | 141 |
| 05 Mar 2024 | 70.29 | 70.37 | 70.12 | 70.14 | 70.14 | 595 |
| 04 Mar 2024 | 70.51 | 70.53 | 70.26 | 70.52 | 70.52 | 275 |
| 01 Mar 2024 | 69.98 | 70.23 | 69.56 | 70.14 | 70.14 | 2,659 |
| 29 Feb 2024 | 68.92 | 69.06 | 68.84 | 68.95 | 68.95 | 3,858 |
| 28 Feb 2024 | 68.88 | 69.16 | 68.88 | 68.96 | 68.96 | 10 |
| 27 Feb 2024 | 69.04 | 69.08 | 68.94 | 68.96 | 68.96 | 122 |
| 26 Feb 2024 | 68.97 | 69.14 | 68.84 | 69.10 | 69.10 | 5,154 |
| 23 Feb 2024 | 69.00 | 69.00 | 68.68 | 68.92 | 68.92 | 1,050 |
| 22 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.46 | 68.46 | 1,231 |
| 21 Feb 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 20 Feb 2024 | 67.20 | 67.21 | 67.13 | 67.26 | 67.26 | 3,184 |
| 19 Feb 2024 | 67.41 | 67.41 | 67.41 | 67.39 | 67.39 | 10 |
| 16 Feb 2024 | 67.86 | 67.92 | 67.41 | 67.41 | 67.41 | 3,422 |
| 15 Feb 2024 | 67.28 | 67.35 | 67.28 | 67.32 | 67.32 | 3,091 |
| 14 Feb 2024 | 66.53 | 66.70 | 66.53 | 66.71 | 66.71 | 18 |
| 13 Feb 2024 | 67.07 | 67.10 | 66.44 | 66.51 | 66.51 | 181 |
| 12 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 09 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 08 Feb 2024 | 66.65 | 66.67 | 66.43 | 66.43 | 66.43 | 134 |
| 07 Feb 2024 | 66.48 | 66.53 | 66.48 | 66.57 | 66.57 | 1,226 |
| 06 Feb 2024 | 66.56 | 66.56 | 66.18 | 66.18 | 66.18 | 349 |
| 05 Feb 2024 | 66.40 | 66.50 | 65.75 | 65.94 | 65.94 | 3,056 |
| 02 Feb 2024 | 66.22 | 66.53 | 65.97 | 66.53 | 66.53 | 1,212 |
| 01 Feb 2024 | 65.65 | 65.65 | 65.35 | 65.35 | 65.35 | 3,296 |
| 31 Jan 2024 | 66.00 | 66.00 | 65.67 | 65.67 | 65.67 | 476 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.