Ivz S&p Esg Historical Data - SPXE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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
1735061400	81.81	0.59	0.73	81.76	82.005	81.71	6056
1734975000	81.22	-0.18	-0.22	81.65	81.7	80.765	5755
1734715800	81.4	0.49	0.61	80.12	81.41	79.325	26736
1734629400	80.91	-2.05	-2.47	80.68	81.49	80.485	19983
1734543000	82.96	0.39	0.47	82.78	83.155	82.285	13926
1734456600	82.57	-0.29	-0.35	82.55	82.92	82.155	15993
1734370200	82.86	0.18	0.22	82.76	83.075	82.405	12911
1734111000	82.68	-0.77	-0.92	83.07	83.345	82.555	5942
1734024600	83.45	0.01	0.01	83.4	84.225	83.06	29267
1733938200	83.44	0.29	0.35	82.92	84.215	82.92	20131
1733851800	83.15	-0.05	-0.06	83.05	83.39	82.905	10895
1733765400	83.2	-0.31	-0.37	83.5	83.6	82.975	12987
1733506200	83.51	-0.05	-0.06	83.5	84.565	83.05	11477
1733419800	83.56	0.13	0.15	83.86	84.61	82.63	5185
1733333400	83.435	0.37	0.44	83.32	83.85	82.775	3973
1733247000	83.07	0	0.00	83.21	83.42	82.565	8444
1733160600	83.07	0.13	0.16	82.79	83.29	82.67	15585
1732901400	82.94	0.36	0.44	82.68	82.955	82.32	4094
1732815000	82.58	0.16	0.20	82.55	82.7	82.35	3597
1732728600	82.415	-0.06	-0.07	82.68	84.345	82.365	15583
1732642200	82.47	0.18	0.22	82.2	83.57	82.08	23716
1732555800	82.29	0.3	0.36	82.48	82.86	82.245	7202
1732296600	81.995	0.42	0.51	81.88	82.4	81.375	2408
1732210200	81.58	0.77	0.96	81.09	82.105	80.845	39696
1732123800	80.805	-0.48	-0.58	81.6	81.69	80.48	7824
1732037400	81.28	0.14	0.17	81.26	81.35	80.23	10572
1731951000	81.14	0.26	0.32	80.82	81.21	80.46	13964
1731691800	80.88	-1.27	-1.55	81.28	82.4	80.68	8736
1731605400	82.15	0.02	0.02	82.11	82.985	81.845	7932
1731519000	82.13	-0.13	-0.16	81.86	82.62	81.325	105049
1731432600	82.26	-0.16	-0.19	82.3	82.565	81.98	16635
1731346200	82.415	0.2	0.24	82.54	82.73	82.265	48940
1731087000	82.215	0.42	0.51	82.16	82.41	81.815	5957
1731000600	81.8	0.88	1.08	81.51	81.81	81.265	11267
1730914200	80.925	1.82	2.30	81.21	81.38	80.38	20847
1730827800	79.105	0.51	0.65	78.55	79.165	78.26	10900
1730741400	78.595	-0.31	-0.39	78.71	78.96	78.305	8171
1730482200	78.9	0.09	0.12	78.46	79.125	78.26	9438
1730395800	78.805	-1.56	-1.94	79.33	79.685	78.605	6099
1730309400	80.365	0.05	0.07	80.46	80.595	79.865	3984
1730223000	80.31	-0.13	-0.16	80.32	80.725	79.975	14834
1730136600	80.44	-0.1	-0.12	80.51	80.655	80.3	6872
1729873800	80.54	0.57	0.71	80.16	80.86	80.1	7802
1729787400	79.975	-0.04	-0.04	80.23	80.42	79.89	13759
1729701000	80.01	-0.25	-0.31	80.4	80.465	79.885	11495
1729614600	80.26	0.08	0.10	80.41	80.41	80.025	5798
1729528200	80.18	-0.28	-0.35	80.56	80.67	80.105	4762
1729269000	80.46	-0.1	-0.12	80.53	80.645	80.335	10517
1729182600	80.56	0.45	0.56	80.74	81	80.345	7290
1729096200	80.115	-0.27	-0.34	80.05	80.165	79.83	4098
1729009800	80.385	-0.02	-0.02	80.66	80.8	80.08	4678
1728923400	80.4	0.56	0.70	79.82	80.525	79.765	10868
1728664200	79.84	0.44	0.55	79.45	79.915	79.255	9895
1728577800	79.4	0.02	0.03	79.53	80.915	79.135	12427
1728491400	79.38	0.55	0.69	78.85	79.42	78.615	10585
1728405000	78.835	0.02	0.02	78.18	79.185	78.16	100960
1728318600	78.82	0.44	0.57	78.81	78.905	78.395	6931
1728059400	78.375	0.09	0.12	78.36	79.04	78.21	6812
1727973000	78.28	-0.17	-0.21	78.19	78.66	77.93	5626
1727886600	78.445	0.17	0.22	78.28	78.46	77.835	12747
1727800200	78.27	-0.62	-0.79	79.45	79.45	77.97	15329
1727713800	78.89	-0.18	-0.23	78.75	78.905	78.545	3519
1727454600	79.07	0.3	0.38	78.78	79.19	78.69	4723

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