Invesco MSCI USA ESG Universal Screened UCITS ETF - ESGU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.4	87.31	87.31	87.56	86.8	4,900
February 19, 2026	87.14	87.01	87.01	87.16	86.76	12,999
February 18, 2026	86.61	87.19	87.19	87.21	86.48	2,191
February 17, 2026	86.22	86.35	86.35	86.35	85.88	13,946
February 16, 2026	86.31	86.14	86.14	86.5	86.14	3,805
February 13, 2026	85.9	86.29	86.29	86.29	85.62	11,894
February 12, 2026	87.53	86.2	86.2	87.57	86.2	3,420
February 11, 2026	87.16	87.15	87.15	87.98	87.15	4,513
February 10, 2026	87.28	87.48	87.48	87.6	87.16	4,834
February 09, 2026	87.3	87.42	87.42	87.42	86.65	694
February 06, 2026	85.77	87.14	87.14	87.14	85.77	436
February 05, 2026	87.04	86.29	86.29	87.14	85.86	4,949
February 04, 2026	87.28	86.95	86.95	87.47	86.95	1,448
February 03, 2026	88.48	87.5	87.5	88.52	87.49	1,608
February 02, 2026	86.52	88.26	88.26	88.26	86.49	188
January 30, 2026	86.42	87.12	87.12	87.25	86.35	21,533
January 29, 2026	87.31	86.47	86.47	87.54	86.21	17,118
January 28, 2026	87.37	87.46	87.46	87.46	87.34	1,775
January 27, 2026	87.91	87.18	87.18	87.91	87.14	6,375
January 26, 2026	87.26	87.53	87.53	87.53	86.91	12,066
January 23, 2026	88.42	88	88	88.42	88	8,078
January 22, 2026	88.58	88.37	88.37	88.81	88.37	18,213
January 21, 2026	87.32	87.84	87.84	87.84	86.76	20,972
January 20, 2026	87.7	87.76	87.76	87.8	87.37	6,483
January 19, 2026	88.6	88.41	88.41	88.68	88.41	4,459
January 16, 2026	89.98	89.9	89.9	89.98	89.8	10,780
January 15, 2026	89.41	90.14	90.14	90.14	89.41	10,643
January 14, 2026	89.49	88.78	88.78	89.49	88.65	775
January 13, 2026	89.61	89.72	89.72	89.81	89.53	1,449
January 12, 2026	88.88	89.45	89.45	89.45	88.74	1,676
January 09, 2026	89.13	89.65	89.65	89.65	89.13	709
January 08, 2026	88.81	89.02	89.02	89.07	88.73	1,476
January 07, 2026	89.26	89.22	89.22	89.26	89.1	285
January 06, 2026	88.17	88.81	88.81	88.81	88.05	4,701
January 05, 2026	87.94	88.37	88.37	88.4	87.94	4,848
January 02, 2026	87.8	87.32	87.32	88.05	87.17	36,327
December 30, 2025	87.91	87.98	87.98	87.98	87.86	177
December 29, 2025	88.17	87.94	87.94	88.17	87.72	1,064
December 23, 2025	87.52	87.69	87.69	87.69	87.37	14,368
December 22, 2025	87.63	87.69	87.69	87.69	87.45	4,709
December 19, 2025	86.9	87.34	87.34	87.34	86.71	441
December 18, 2025	86.09	87	87	87.07	86.09	1,250
December 17, 2025	87.19	86.05	86.05	87.43	86.05	3,328
December 16, 2025	86.66	86.59	86.59	86.97	86.57	375
December 15, 2025	87.76	87.21	87.21	87.89	87.09	1,101
December 12, 2025	88.69	88.05	88.05	88.75	88.02	7,716
December 11, 2025	88.09	88.15	88.15	88.33	87.97	301
December 10, 2025	88.44	88.55	88.55	88.55	88.3	6,391
December 09, 2025	88.58	88.74	88.74	88.74	88.38	1,073
December 08, 2025	88.87	88.64	88.64	88.96	88.64	1,281
December 05, 2025	88.56	88.84	88.84	88.84	88.56	2,904
December 04, 2025	88.33	88.29	88.29	88.35	88.22	1,250
December 03, 2025	88.14	88.12	88.12	88.14	87.58	3,226
December 02, 2025	87.95	88.14	88.14	88.51	87.95	4,436
December 01, 2025	88.03	88.15	88.15	88.15	87.69	1,111
November 28, 2025	88.43	88.58	88.58	88.65	88.43	12,783
November 27, 2025	88.19	88.16	88.16	88.27	88.12	3,253
November 26, 2025	88.01	88.21	88.21	88.21	87.83	6,509
November 25, 2025	87.1	87.2	87.2	87.21	86.89	2,251
November 24, 2025	86.35	87	87	87	86.1	6,024

Invesco MSCI USA ESG Universal Screened UCITS ETF (ESGU.DE) XETRA