Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco Msci Gl (KLMT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.46 28.6909 28.46 28.6909 0
17th Jul 2025 (Thu) 28.46 28.7286 28.46 28.7286 0
16th Jul 2025 (Wed) 28.46 28.46 28.46 28.577 0
15th Jul 2025 (Tue) 28.47 28.5118 28.47 28.5118 0
14th Jul 2025 (Mon) 28.47 28.57 28.47 28.57 0
11th Jul 2025 (Fri) 28.47 28.561 28.47 28.561 0
10th Jul 2025 (Thu) 28.47 28.6795 28.47 28.6795 0
9th Jul 2025 (Wed) 28.47 28.6192 28.47 28.6192 0
8th Jul 2025 (Tue) 28.47 28.4961 28.47 28.4961 0
7th Jul 2025 (Mon) 28.47 28.47 28.4293 28.4293 0
4th Jul 2025 (Fri) 28.47 28.6818 28.47 28.6818 0
3rd Jul 2025 (Thu) 28.47 28.6818 28.47 28.6818 0
2nd Jul 2025 (Wed) 28.47 28.5319 28.47 28.5319 0
1st Jul 2025 (Tue) 28.47 28.47 28.47 28.4343 500
30th Jun 2025 (Mon) 28.36 28.4662 28.36 28.4662 0
27th Jun 2025 (Fri) 28.36 28.36 28.36 28.3122 100
26th Jun 2025 (Thu) 27.66 28.1841 27.66 28.1841 0
25th Jun 2025 (Wed) 27.66 27.9377 27.66 27.9377 0
24th Jun 2025 (Tue) 27.66 27.987 27.66 27.987 0
23rd Jun 2025 (Mon) 27.66 27.66 27.6029 27.6029 0
20th Jun 2025 (Fri) 27.66 27.66 27.66 27.5065 0
19th Jun 2025 (Thu) 28.01 28.01 27.65 27.65 0
18th Jun 2025 (Wed) 28.01 28.01 27.65 27.65 0
17th Jun 2025 (Tue) 28.01 28.01 27.6436 27.6436 0
16th Jun 2025 (Mon) 28.01 28.01 27.9047 27.9047 0
13th Jun 2025 (Fri) 28.01 28.01 27.6664 27.6664 0
12th Jun 2025 (Thu) 28.01 28.0161 28.01 28.0161 0
11th Jun 2025 (Wed) 28.01 28.01 28.01 28.0057 100
10th Jun 2025 (Tue) 27.29 27.9437 27.29 27.9437 0
9th Jun 2025 (Mon) 27.29 27.8413 27.29 27.8413 6
6th Jun 2025 (Fri) 27.29 27.8052 27.29 27.8052 0
5th Jun 2025 (Thu) 27.29 27.5526 27.29 27.5526 0
4th Jun 2025 (Wed) 27.29 27.6683 27.29 27.6683 0
3rd Jun 2025 (Tue) 27.29 27.5872 27.29 27.5872 0
2nd Jun 2025 (Mon) 27.29 27.5155 27.29 27.5155 0
30th May 2025 (Fri) 27.29 27.3769 27.29 27.3769 0
29th May 2025 (Thu) 27.29 27.3608 27.29 27.3608 0
28th May 2025 (Wed) 27.4382 27.4382 27.4382 27.4382 0
27th May 2025 (Tue) 27.0054 27.0054 27.0054 27.0054 0
26th May 2025 (Mon) 27.0054 27.0054 27.0054 27.0054 0
24th May 2025 (Sat) 27.1115 27.1115 27.0054 27.0054 0
23rd May 2025 (Fri) 27.1115 27.1115 27.1115 27.1115 0
22nd May 2025 (Thu) 27.1417 27.1417 27.1417 27.1417 0
21st May 2025 (Wed) 27.4582 27.4582 27.4582 27.4582 0
20th May 2025 (Tue) 27.4894 27.4894 27.4894 27.4894 0
19th May 2025 (Mon) 27.4125 27.4125 27.4125 27.4125 0
FTSE 100 Latest
Value8,992.12
Change19.48