Invesco MSCI Europe ESG Universal Screened UCITS ETF - ESGE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	6,290	6,261	6,261	6,290	6,261	68
December 02, 2025	6,292.5	6,292.5	6,292.5	6,292.5	6,292.5	0
December 01, 2025	6,276.5	6,276.5	6,276.5	6,276.5	6,276.5	0
November 28, 2025	6,260	6,260	6,260	6,260	6,260	0
November 27, 2025	6,226	6,241.5	6,241.5	6,241.5	6,226	4,326
November 26, 2025	6,238.5	6,238.5	6,238.5	6,238.5	6,238.5	0
November 25, 2025	6,136	6,172	6,172	6,172	6,131	6,261
November 24, 2025	6,162	6,155	6,155	6,162	6,155	2
November 21, 2025	6,116.5	6,116.5	6,116.5	6,116.5	6,116.5	0
November 20, 2025	6,161	6,144	6,144	6,162	6,144	340
November 19, 2025	6,135.5	6,135.5	6,135.5	6,135.5	6,135.5	0
November 18, 2025	6,112.5	6,112.5	6,112.5	6,112.5	6,112.5	0
November 17, 2025	6,218.5	6,218.5	6,218.5	6,218.5	6,218.5	0
November 14, 2025	6,277.5	6,277.5	6,277.5	6,277.5	6,277.5	0
November 13, 2025	6,349.5	6,349.5	6,349.5	6,349.5	6,349.5	0
November 12, 2025	6,371	6,392	6,392	6,392	6,371	880
November 11, 2025	6,327	6,327	6,327	6,327	6,327	0
November 10, 2025	6,224.5	6,224.5	6,224.5	6,224.5	6,224.5	0
November 07, 2025	6,149.48	6,145	6,145	6,149.48	6,145	668
November 06, 2025	6,231	6,195	6,195	6,231	6,195	182
November 05, 2025	6,209	6,236.5	6,236.5	6,239	6,196	1,751
November 04, 2025	6,152	6,222	6,222	6,222	6,135	2,357
November 03, 2025	6,212	6,201	6,201	6,212	6,201	71
October 31, 2025	6,212.5	6,212.5	6,212.5	6,212.5	6,212.5	0
October 30, 2025	6,256	6,256	6,256	6,256	6,223	1,607
October 29, 2025	6,268	6,268	6,268	6,268	6,268	0
October 28, 2025	6,256	6,256	6,256	6,256	6,256	0
October 27, 2025	6,235	6,235	6,235	6,235	6,235	0
October 24, 2025	6,221	6,221	6,221	6,221	6,221	0
October 23, 2025	6,190.5	6,190.5	6,190.5	6,190.5	6,190.5	0
October 22, 2025	6,165	6,151	6,151	6,165	6,151	11,149
October 21, 2025	6,164	6,164	6,164	6,164	6,164	0
October 20, 2025	6,146	6,166.5	6,166.5	6,166.5	6,143	154
October 17, 2025	6,119	6,116.5	6,116.5	6,119	6,116.5	50
October 16, 2025	6,153	6,153	6,153	6,153	6,153	0
October 15, 2025	6,118.5	6,118.5	6,118.5	6,118.5	6,118.5	0
October 14, 2025	6,078	6,099.5	6,099.5	6,099.5	6,078	1,232
October 13, 2025	6,087	6,087	6,087	6,087	6,087	0
October 10, 2025	6,157	6,077.5	6,077.5	6,159	6,059	1,144
October 09, 2025	6,141	6,141	6,141	6,141	6,141	0
October 08, 2025	6,148	6,148	6,148	6,148	6,148	0
October 07, 2025	6,112.5	6,112.5	6,112.5	6,112.5	6,112.5	0
October 06, 2025	6,144	6,144	6,144	6,144	6,144	0
October 03, 2025	6,152	6,152	6,152	6,152	6,152	0
October 02, 2025	6,123	6,125.5	6,125.5	6,125.5	6,123	1,730
October 01, 2025	6,031	6,084	6,084	6,084	6,031	3,492
September 30, 2025	5,970	6,012.5	6,012.5	6,012.5	5,970	40
September 29, 2025	5,995.5	5,995.5	5,995.5	5,995.5	5,995.5	0
September 26, 2025	5,969.5	5,969.5	5,969.5	5,969.5	5,969.5	0
September 25, 2025	5,933.5	5,933.5	5,933.5	5,933.5	5,933.5	0
September 24, 2025	5,970	5,970	5,970	5,970	5,970	0
September 23, 2025	5,986.5	5,986.5	5,986.5	5,986.5	5,986.5	0
September 22, 2025	5,964	5,964.5	5,964.5	5,967	5,949	1,589
September 19, 2025	5,979	5,979	5,979	5,985	5,972	5,516
September 18, 2025	5,973	5,973	5,973	5,973	5,973	0
September 17, 2025	5,892	5,892	5,892	5,892	5,892	0
September 16, 2025	5,943	5,888	5,888	5,943	5,886	8,051
September 15, 2025	5,948	5,942	5,942	5,948	5,942	1,510
September 12, 2025	5,918	5,917.5	5,917.5	5,918	5,917.5	1,510
September 11, 2025	5,921.5	5,921.5	5,921.5	5,921.5	5,921.5	0

Invesco MSCI Europe ESG Universal Screened UCITS ETF (ESGE.L) LSE