Dark

GCED
INVESCO GBL CLEAN ENERGY UCITS ETF DIST
stock LSE

Inactive

Aug 1, 2024

17.65USD-0.843%(-0.15)411

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	17.9400	17.9800	17.9400	17.6500	-0.843%	411	0.000%
2024-07-29	18.0000	18.0000	18.0000	17.8000	-0.946%	300	-0.843%
2024-07-25	17.8800	17.8800	17.8800	17.9700	+1.354%	300	-1.781%
2024-06-25	17.7300	17.7300	17.7300	17.7300	-1.115%	302	-0.451%
2024-06-20	18.0000	18.0000	18.0000	17.9300	-1.158%	162	-1.562%
2024-06-18	18.0300	18.0300	18.0300	18.1400	+1.002%	216	-2.701%
2024-06-17	18.0000	18.0000	18.0000	17.9600	-3.285%	100	-1.726%
2024-06-11	18.5200	18.5200	18.5200	18.5700	-1.171%	56	-4.954%
2024-06-10	18.7500	18.7500	18.7500	18.7900	-0.159%	49	-6.067%
2024-06-07	18.8200	18.8200	18.7900	18.8200	-1.363%	616	-6.217%
2024-06-06	19.1000	19.1300	19.0800	19.0800	-0.469%	336	-7.495%
2024-05-31	19.2200	19.2200	19.1700	19.1700	-0.467%	336	-7.929%
2024-05-30	19.0100	19.0100	19.0100	19.2600	+2.447%	560	-8.359%
2024-05-17	18.8300	18.8300	18.8300	18.8000	+6.335%	145	-6.117%
2024-05-02	17.7100	17.7100	17.7100	17.6800	+3.939%	213	-0.170%
2024-04-25	17.0600	17.0600	16.9600	17.0100	-2.241%	628	+3.762%
2024-04-18	17.4000	17.4000	17.4000	17.4000	+1.163%	378	+1.437%
2024-04-17	17.2100	17.2100	17.2100	17.2000	+0.467%	458	+2.616%
2024-04-16	17.1140	17.1440	17.1140	17.1200	-6.243%	1,200	+3.096%
2024-04-08	18.2480	18.2480	18.2480	18.2600	+1.063%	382	-3.341%
2024-04-03	17.7720	17.7980	17.7720	18.0680	-2.049%	717	-2.313%
2024-03-28	18.4020	18.4020	18.4020	18.4460	+1.502%	356	-4.315%
2024-03-25	18.1460	18.1460	18.1460	18.1730	-0.623%	426	-2.878%
2024-03-21	18.3060	18.3060	18.3060	18.2870	+0.395%	300	-3.483%
2024-03-12	18.2140	18.2140	18.2140	18.2150	+27.914%	366	-3.102%
2024-03-08	14.2640	14.2640	14.2640	14.2400	-0.663%	300	+23.947%
2024-03-01	14.2540	14.3040	14.2500	14.3350	+2.473%	3,824	+23.125%
2024-02-28	13.9720	13.9720	13.9720	13.9890	-20.313%	290	+26.171%
2024-02-26	17.5840	17.5840	17.5840	17.5550	+27.376%	59	+0.541%
2024-02-23	13.8280	13.8400	13.7520	13.7820	-24.212%	993	+28.066%
2024-02-19	18.1660	18.1660	18.1380	18.1850	+25.043%	705	-2.942%
2024-02-16	14.5040	14.5480	14.5040	14.5430	-0.730%	1,595	+21.364%
2024-02-12	14.4320	14.4320	14.4320	14.6500	-18.175%	598	+20.478%
2024-02-09	17.9800	18.0220	17.9800	17.9040	+26.503%	1,395	-1.419%
2024-02-08	14.2560	14.2560	14.1800	14.1530	-20.197%	788	+24.709%
2024-02-07	17.8420	17.8420	17.8280	17.7350	+27.434%	477	-0.479%
2024-02-06	13.8580	13.8580	13.8580	13.9170	-0.735%	184	+26.823%
2024-02-02	14.0760	14.0760	14.0040	14.0200	-21.855%	584	+25.892%
2024-02-01	18.1800	18.1880	18.1800	17.9410	+26.017%	491	-1.622%
2024-01-30	14.2340	14.2360	14.2340	14.2370	-21.775%	641	+23.973%
2024-01-26	18.1620	18.2000	18.1620	18.2000	+28.169%	572	-3.022%
2024-01-25	14.1700	14.1700	14.1700	14.2000	-22.742%	93	+24.296%
2024-01-24	18.3160	18.3160	18.3160	18.3800	+27.683%	173	-3.972%
2024-01-23	14.3640	14.3640	14.3640	14.3950	+2.128%	303	+22.612%
2024-01-22	13.9200	13.9200	13.9200	14.0950	+2.182%	772	+25.222%
2024-01-19	13.7960	13.7960	13.7640	13.7940	-22.292%	1,216	+27.954%
2024-01-18	17.7340	17.7340	17.7340	17.7510	+27.329%	153	-0.569%
2024-01-17	13.9800	13.9800	13.9800	13.9410	-3.948%	205	+26.605%
2024-01-16	14.4740	14.4740	14.4740	14.5140	-3.292%	522	+21.607%
2024-01-12	15.1420	15.1460	14.8920	15.0080	-1.889%	3,509	+17.604%
2024-01-09	15.2580	15.2580	15.2580	15.2970	-4.442%	481	+15.382%
2024-01-03	16.0080	16.0080	16.0080	16.0080	-22.007%	92	+10.257%
2024-01-02	20.8600	20.8600	20.8000	20.5250	+25.290%	603	-14.007%
2023-12-28	16.4340	16.4340	16.3820	16.3820	+2.215%	1,539	+7.740%
2023-12-20	16.0060	16.0060	16.0060	16.0270	+0.577%	530	+10.127%
2023-12-19	15.9440	15.9440	15.9440	15.9350	-20.454%	25	+10.762%
2023-12-18	20.0700	20.1000	20.0700	20.0325	+24.480%	658	-11.893%
2023-12-15	16.0640	16.1060	16.0580	16.0930	+0.663%	1,191	+9.675%
2023-12-14	15.4880	15.9460	15.4880	15.9870	-13.710%	2,574	+10.402%
2023-12-13	18.5380	18.5660	18.5380	18.5270	+22.258%	552	-4.734%
2023-12-11	15.1660	15.1660	15.1660	15.1540	-20.850%	249	+16.471%
2023-12-08	19.2460	19.2460	19.1460	19.1460	-0.333%	660	-7.814%
2023-12-07	19.1780	19.2040	19.1780	19.2100	-0.744%	764	-8.121%
2023-12-06	19.3340	19.3460	19.3140	19.3540	+27.404%	2,777	-8.804%
2023-12-04	15.1800	15.1800	15.1780	15.1910	-20.115%	1,601	+16.187%
2023-12-01	19.0160	19.0180	19.0160	19.0160	+28.123%	144	-7.183%
2023-11-30	14.8200	14.9020	14.8200	14.8420	-19.881%	3,063	+18.919%
2023-11-27	18.6240	18.6240	18.6240	18.5250	+25.177%	234	-4.723%
2023-11-24	14.8020	14.8020	14.8020	14.7990	-2.600%	1	+19.265%
2023-11-20	15.0400	15.1440	15.0400	15.1940	+5.970%	1,185	+16.164%
2023-11-13	14.2660	14.2740	14.2660	14.3380	+0.154%	564	+23.099%
2023-11-10	14.3600	14.3760	14.3600	14.3160	-3.745%	607	+23.289%
2023-11-06	14.8780	14.8780	14.8760	14.8730	+2.115%	510	+18.671%
2023-10-24	14.5640	14.5640	14.5360	14.5650	+1.519%	376	+21.181%
2023-10-23	14.1700	14.3180	14.1700	14.3470	-18.139%	1,442	+23.022%
2023-10-20	17.5760	17.5760	17.5700	17.5260	-4.807%	600	+0.708%
2023-10-18	18.4220	18.4420	18.4220	18.4110	+19.707%	2,260	-4.133%
2023-10-16	15.3360	15.3360	15.3360	15.3800	-20.008%	287	+14.759%
2023-10-11	19.2580	19.2580	19.2580	19.2270	+4.625%	46	-8.202%
2023-10-09	18.3800	18.3800	18.3800	18.3770	+0.103%	3	-3.956%
2023-10-05	18.4840	18.4860	18.4840	18.3580	-7.647%	318	-3.857%
2023-09-29	19.9540	19.9540	19.9260	19.8780	+23.666%	239	-11.208%
2023-09-28	16.0820	16.0820	16.0820	16.0740	-0.489%	270	+9.805%
2023-09-27	16.1820	16.1820	16.1200	16.1530	-0.969%	232	+9.268%
2023-09-25	16.3040	16.3040	16.3040	16.3110	-4.143%	255	+8.209%
2023-09-18	17.0340	17.0340	17.0340	17.0160	-19.906%	251	+3.726%
2023-09-13	21.2350	21.2350	21.2350	21.2450	-0.059%	250	-16.922%
2023-09-12	21.3250	21.3250	21.3250	21.2575	-5.512%	101	-16.970%
2023-08-30	22.4750	22.4750	22.4750	22.4975	+30.435%	267	-21.547%
2023-08-25	17.1220	17.1620	17.1220	17.2480	-21.035%	1,501	+2.331%
2023-08-18	21.7900	21.7900	21.7900	21.8425	-1.221%	2	-19.194%
2023-08-17	22.1050	22.1050	22.1050	22.1125	+18.154%	2	-20.181%
2023-08-10	18.6620	18.6620	18.6620	18.7150	+0.236%	1	-5.691%
2023-08-09	18.6160	18.6160	18.6160	18.6710	-25.967%	500	-5.468%
2023-08-01	25.5300	25.5300	25.5300	25.2200	-0.483%	40	-30.016%
2023-07-28	25.2850	25.2900	25.2850	25.3425	+27.947%	172	-30.354%
2023-07-27	19.7820	19.9640	19.7820	19.8070	-0.232%	756	-10.890%
2023-07-21	19.8540	19.8540	19.8360	19.8530	+3.009%	500	-11.097%
2023-07-03	19.2620	19.2740	19.2420	19.2730	+4.773%	1,490	-8.421%
2023-06-27	18.3560	18.4160	18.3380	18.3950	-20.899%	680	-4.050%
2023-06-23	23.3000	23.3400	23.3000	23.2550	-2.454%	1,068	-24.102%
2023-06-22	23.9100	23.9100	23.9100	23.8400	-3.813%	112	-25.965%
2023-06-14	24.8750	24.8800	24.8750	24.7850	+0.233%	1,020	-28.788%
2023-06-13	24.3600	24.3600	24.3400	24.7275	+2.233%	1,760	-28.622%
2023-06-12	23.8950	23.9000	23.8950	24.1875	+26.590%	112	-27.028%
2023-06-05	19.0800	19.0800	19.0800	19.1070	+0.320%	31	-7.625%
2023-06-02	19.0380	19.0380	19.0140	19.0460	+0.693%	315	-7.330%
2023-05-24	19.0760	19.0780	19.0760	18.9150	+0.891%	346	-6.688%
2023-05-02	18.9000	18.9000	18.9000	18.7480	-21.507%	28	-5.857%
2023-04-28	23.6800	23.6800	23.6800	23.8850	+25.052%	2	-26.104%
2023-04-27	19.0080	19.0080	19.0080	19.1000	-1.784%	19	-7.592%
2023-04-05	19.4660	19.4660	19.4660	19.4470	-18.793%	170	-9.240%
2023-03-28	23.9650	23.9650	23.9650	23.9475	+2.056%	154	-26.297%
2023-03-15	24.5650	24.5650	24.5600	23.4650	-9.923%	286	-24.782%
2023-03-06	25.8950	25.8950	25.8950	26.0500	+24.790%	243	-32.246%
2023-03-02	20.9350	20.9350	20.8350	20.8750	+0.048%	314	-15.449%
2023-02-27	20.7600	20.7600	20.7300	20.8650	-3.313%	1,280	-15.409%
2023-02-13	21.5600	21.5600	21.5600	21.5800	-18.941%	4	-18.211%
2023-02-09	26.8150	26.8150	26.8150	26.6225	+27.870%	196	-33.703%
2022-12-08	20.7900	20.8200	20.7800	20.8200	-3.967%	361	-15.226%
2022-11-18	21.6450	21.6450	21.6450	21.6800	-4.546%	73	-18.589%
2022-10-14	22.7200	22.7200	22.7200	22.7125	+0.132%	192	-22.289%
2022-10-12	22.6900	22.6900	22.6900	22.6825	-8.915%	20	-22.187%
2022-09-27	25.0100	25.0100	25.0100	24.9025	+0.718%	176	-29.124%
2022-09-26	25.1600	25.1600	24.8400	24.7250	+2.978%	5,147	-28.615%
2022-09-21	23.9400	23.9400	23.9400	24.0100	-13.062%	163	-26.489%
2022-09-06	27.6800	27.6800	27.6800	27.6175	+15.241%	4	-36.091%
2022-09-05	23.9300	23.9450	23.8900	23.9650	-3.035%	10,522	-26.351%
2022-08-31	24.6700	24.6700	24.6700	24.7150	-1.298%	170	-28.586%
2022-08-26	25.0500	25.0500	25.0500	25.0400	+14.665%	170	-29.513%
2022-07-22	22.1700	22.1750	22.1700	21.8375	-11.499%	26	-19.176%
2022-07-14	24.5100	24.5100	24.5100	24.6750	-1.781%	77	-28.470%
2022-07-12	25.1100	25.1100	25.1100	25.1225	+14.793%	2,500	-29.744%
2022-05-03	22.7600	22.8850	21.6850	21.8850	-0.125%	24,686	-19.351%
2022-04-29	21.7800	21.9900	21.7800	21.9125	-4.749%	9,804	-19.452%
2022-04-19	22.6550	22.6550	22.6550	23.0050	+0.043%	1,811	-23.278%
2022-04-14	23.1900	23.1900	23.1900	22.9950	-28.907%	1,810	-23.244%
2022-04-04	31.8550	31.8550	31.8550	32.3450	+3.895%	100	-45.432%
2022-03-21	31.1050	31.1350	31.1050	31.1325	+31.806%	260	-43.307%
2022-03-18	23.6050	23.6350	23.6050	23.6200	-10.851%	190	-25.275%
2022-02-22	26.5050	26.5050	26.4950	26.4950	-2.314%	3,961	-33.384%
2022-01-25	27.6250	27.6250	27.6250	27.1225	-1.961%	85	-34.925%
2022-01-24	27.6650	27.6650	27.6650	27.6650	-9.079%	601	-36.201%
2022-01-20	29.8300	29.8300	29.8300	30.4275	+34.219%	200	-41.993%
2022-01-14	22.9550	22.9550	22.9550	22.6700	-28.429%	34	-22.144%
2022-01-11	31.2150	31.4400	31.2150	31.6750	-1.821%	182	-44.278%
2022-01-06	32.1550	32.1550	32.1550	32.2625	-1.428%	625	-45.293%
2021-12-20	32.9950	32.9950	32.9950	32.7300	+27.577%	500	-46.074%
2021-12-14	25.9500	25.9500	25.9500	25.6550	-31.728%	306	-31.202%
2021-11-29	37.8250	37.8250	37.8250	37.5775	-1.307%	197	-53.030%
2021-11-23	38.4750	38.4750	38.4750	38.0750	-3.717%	283	-53.644%
2021-11-03	39.7500	39.7500	39.6000	39.5450	+10.138%	600	-55.367%
2021-09-21	36.1000	36.1000	36.1000	35.9050	+37.003%	1,100	-50.843%
2021-09-20	26.8350	26.8400	26.8350	26.2075	-30.281%	88	-32.653%
2021-09-09	36.9800	36.9800	36.9800	37.5900	+7.247%	300	-53.046%
2021-08-17	35.2250	35.2250	35.2250	35.0500	-5.963%	166	-49.643%
2021-08-12	37.6250	37.6250	37.6100	37.2725	-0.983%	6,690	-52.646%
2021-08-02	37.7600	37.7600	37.7600	37.6425	+0.233%	223	-53.112%
2021-07-29	37.5050	37.5050	37.5050	37.5550	+2.961%	300	-53.002%
2021-07-16	37.1250	37.1250	37.1250	36.4750	+39.351%	36	-51.611%
2021-05-04	26.1700	26.1700	26.1700	26.1750	-6.476%	1,274	-32.569%
2021-04-30	28.1500	28.1500	28.1500	27.9875	-30.101%	963	-36.936%
2021-04-26	39.8750	39.8750	39.8750	40.0400	0.000%	390	-55.919%

.dark-mode .vQRxH2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQRxH2{ color: #333333; background-color: white; border: 2px solid #333333; }GCEDINVESCO GBL CLEAN ENERGY UCITS ETF DISTstock LSE

GCED
INVESCO GBL CLEAN ENERGY UCITS ETF DIST
stock LSE