Invesco Quantitative Strategies ESG Global Equity Multi-Factor UCITS ETF - IQSA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	75.4	74.54	74.54	75.4	74.48	4,199
September 04, 2025	74.59	75.02	75.02	75.03	74.58	4,062
September 03, 2025	74.37	74.18	74.18	74.57	74.18	4,531
September 02, 2025	74.71	74.02	74.02	74.75	73.99	8,420
September 01, 2025	74.74	74.84	74.84	74.84	74.57	10,613
August 29, 2025	75.37	74.6	74.6	75.39	74.59	9,676
August 28, 2025	75.57	75.34	75.34	75.61	75.26	5,273
August 27, 2025	75.47	75.71	75.71	75.74	75.47	3,883
August 26, 2025	75.16	75.01	75.01	75.2	74.97	10,481
August 25, 2025	75.3	75.27	75.27	75.38	75.13	8,001
August 22, 2025	75.21	75.67	75.67	75.79	75.21	13,284
August 21, 2025	75.37	75.3	75.3	75.37	74.84	4,126
August 20, 2025	75.18	75.09	75.09	75.29	74.74	10,488
August 19, 2025	75.08	75.38	75.38	75.54	74.97	12,601
August 18, 2025	74.89	74.95	74.95	75.07	74.82	1,324
August 15, 2025	75.53	74.83	74.83	75.53	74.81	4,192
August 14, 2025	75.42	75.22	75.22	75.44	75.11	6,921
August 13, 2025	74.92	74.92	74.92	75.15	74.83	4,993
August 12, 2025	74.53	74.64	74.64	75.67	74.45	5,724
August 11, 2025	74.65	74.53	74.53	74.81	74.41	4,059
August 08, 2025	74.28	74.17	74.17	74.45	74.17	5,489
August 07, 2025	74.24	74.19	74.19	74.93	74.19	9,341
August 06, 2025	74.47	74.07	74.07	74.52	73.68	8,271
August 05, 2025	74.79	73.91	73.91	74.94	73.91	7,034
August 04, 2025	73.45	74.17	74.17	74.25	73.45	9,477
August 01, 2025	74.88	73.43	73.43	74.88	72.93	12,496
July 31, 2025	75.52	75.42	75.42	76.03	75.42	4,018
July 30, 2025	74.88	75.44	75.44	75.56	74.82	6,034
July 29, 2025	75.11	74.91	74.91	75.39	74.91	3,898
July 28, 2025	74.46	74.48	74.48	74.61	74.41	3,378
July 25, 2025	73.74	73.86	73.86	73.98	73.73	9,186
July 24, 2025	73.77	73.7	73.7	73.85	73.68	4,786
July 23, 2025	73.29	73.42	73.42	73.54	73.1	14,173
July 22, 2025	72.85	72.59	72.59	72.9	72.59	5,659
July 21, 2025	73.21	73.01	73.01	73.28	72.97	6,090
July 18, 2025	73.34	72.98	72.98	73.35	72.92	4,050
July 17, 2025	72.85	73.12	73.12	73.15	72.71	10,681
July 16, 2025	72.22	71.58	71.58	72.58	71.58	5,411
July 15, 2025	72.91	72.79	72.79	73.01	72.71	5,564
July 14, 2025	72.05	72.48	72.48	72.48	71.94	5,816
July 11, 2025	72.84	72.39	72.39	72.84	72.34	4,906
July 10, 2025	72.76	73.19	73.19	73.19	72.74	4,967
July 09, 2025	72.46	72.81	72.81	73.05	72.46	5,518
July 08, 2025	72.54	72.63	72.63	72.75	72.47	2,778
July 07, 2025	72.46	72.61	72.61	72.83	72.4	3,174
July 04, 2025	72.56	72.27	72.27	72.56	72.14	5,069
July 03, 2025	72.15	72.83	72.83	72.83	72.04	2,251
July 02, 2025	72.39	72.01	72.01	72.39	71.95	6,022
July 01, 2025	72.17	72.04	72.04	72.17	71.69	8,476
June 30, 2025	72.39	72.17	72.17	72.39	72.07	30,613
June 27, 2025	71.88	72.26	72.26	72.26	71.73	16,079
June 26, 2025	71.46	71.51	71.51	71.51	71.16	8,703
June 25, 2025	71.77	71.44	71.44	71.79	71.44	4,768
June 24, 2025	71.53	71.51	71.51	71.53	71.25	4,392
June 23, 2025	70.84	70.67	70.67	71.1	70.65	8,234
June 20, 2025	70.96	71.04	71.04	71.35	70.87	4,544
June 19, 2025	71.38	70.8	70.8	71.38	70.75	7,307
June 18, 2025	71.47	71.56	71.56	71.82	71.42	2,411
June 17, 2025	71.55	71.62	71.62	71.67	71.24	4,397
June 16, 2025	71.31	71.81	71.81	71.81	71.21	7,582

Invesco Quantitative Strategies ESG Global Equity Multi-Factor UCITS ETF (IQSA.DE) XETRA