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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6,570	6,571	6,571	6,571	6,570	528
January 13, 2026	6,564	6,548	6,548	6,567	6,548	193
January 12, 2026	6,559.5	6,559.5	6,559.5	6,559.5	6,559.5	0
January 09, 2026	6,518	6,552.5	6,552.5	6,552.5	6,518	402
January 08, 2026	6,513	6,489.5	6,489.5	6,513	6,485.93	140
January 07, 2026	6,510	6,505	6,505	6,510	6,505	268
January 06, 2026	6,508.5	6,508.5	6,508.5	6,508.5	6,508.5	0
January 05, 2026	6,452	6,452	6,452	6,452	6,452	1,051
January 02, 2026	6,432.5	6,432.5	6,432.5	6,432.5	6,432.5	0
December 31, 2025	6,416.5	6,416.5	6,416.5	6,416.5	6,416.5	0
December 30, 2025	6,410	6,446	6,446	6,446	6,410	408
December 29, 2025	6,396.5	6,396.5	6,396.5	6,396.5	6,396.5	0
December 24, 2025	6,393.5	6,393.5	6,393.5	6,393.5	6,393.5	0
December 23, 2025	6,371	6,397.5	6,397.5	6,400	6,370	1,150
December 22, 2025	6,394	6,386.5	6,386.5	6,397	6,386.5	4,222
December 19, 2025	6,402	6,416	6,416	6,416	6,402	493
December 18, 2025	6,346	6,388	6,388	6,388	6,346	8,569
December 17, 2025	6,335	6,339	6,339	6,339	6,335	68
December 16, 2025	6,338	6,337	6,337	6,339	6,337	2,500
December 15, 2025	6,358.96	6,379.5	6,379.5	6,379.5	6,358.96	314
December 12, 2025	6,353	6,322.5	6,322.5	6,354	6,322.5	16,243
December 11, 2025	6,325.5	6,325.5	6,325.5	6,325.5	6,325.5	0
December 10, 2025	6,277	6,280	6,280	6,280	6,260	1,288
December 09, 2025	6,254.5	6,254.5	6,254.5	6,254.5	6,254.5	0
December 08, 2025	6,269.5	6,269.5	6,269.5	6,269.5	6,269.5	0
December 05, 2025	6,287	6,276.5	6,276.5	6,296	6,276.5	879
December 04, 2025	6,278	6,278	6,278	6,278	6,278	0
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

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