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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,823	6,842	6,842	6,844	6,823	64
February 19, 2026	6,782.5	6,782.5	6,782.5	6,782.5	6,782.5	0
February 18, 2026	6,763	6,808	6,808	6,808	6,760	258
February 17, 2026	6,707	6,751	6,751	6,751	6,707	2,890
February 16, 2026	6,682	6,677	6,677	6,683	6,674	620
February 13, 2026	6,656	6,674	6,674	6,674	6,656	128
February 12, 2026	6,771	6,687	6,687	6,771	6,678	2,386
February 11, 2026	6,726	6,726	6,726	6,726	6,726	141
February 10, 2026	6,727	6,726	6,726	6,740	6,707	9,761
February 09, 2026	6,712	6,716	6,716	6,716	6,684	1,412
February 06, 2026	6,600	6,664	6,664	6,664	6,597	800
February 05, 2026	6,663	6,628.5	6,628.5	6,663	6,628.5	206
February 04, 2026	6,617	6,645	6,645	6,645	6,617	288
February 03, 2026	6,620	6,618.5	6,618.5	6,620	6,618.5	34
February 02, 2026	6,561	6,644	6,644	6,644	6,556	826
January 30, 2026	6,553	6,568.5	6,568.5	6,591	6,553	12,744
January 29, 2026	6,537.5	6,537.5	6,537.5	6,537.5	6,537.5	0
January 28, 2026	6,571	6,554	6,554	6,571	6,554	266
January 27, 2026	6,632	6,632	6,632	6,632	6,632	0
January 26, 2026	6,560	6,572	6,572	6,572	6,560	198
January 23, 2026	6,568	6,532.5	6,532.5	6,568	6,532.5	853
January 22, 2026	6,587	6,586	6,586	6,624	6,586	6,279
January 21, 2026	6,484	6,515	6,515	6,515	6,484	66
January 20, 2026	6,474	6,514.5	6,514.5	6,514.5	6,474	405
January 19, 2026	6,532	6,525	6,525	6,542.97	6,525	2,885
January 16, 2026	6,596.5	6,596.5	6,596.5	6,596.5	6,596.5	0
January 15, 2026	6,611.5	6,611.5	6,611.5	6,611.5	6,611.5	0
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

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