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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	82.98	82.31	82.31	82.98	82.26	4,089
August 14, 2025	82.61	82.69	82.69	82.8	82.58	1,217
August 13, 2025	82.27	82.26	82.26	82.53	82.18	791
August 12, 2025	82.01	82.04	82.04	82.12	81.84	632
August 11, 2025	82	82.15	82.15	82.18	82	1,341
August 08, 2025	81.5	81.59	81.59	81.78	81.5	3,639
August 07, 2025	81.44	81.39	81.39	82.02	81.39	7,540
August 06, 2025	81.71	81.46	81.46	81.71	81.16	5,672
August 05, 2025	82.18	81.29	81.29	82.29	81.29	998
August 04, 2025	80.98	81.67	81.67	81.67	80.98	5,186
August 01, 2025	82.77	80.77	80.77	82.77	80.4	12,637
July 31, 2025	83.77	83.61	83.61	84.09	83.45	1,792
July 30, 2025	82.89	83.45	83.45	83.51	82.89	6,705
July 29, 2025	83.2	83.01	83.01	83.42	83.01	4,324
July 28, 2025	82.27	82.6	82.6	82.6	82.27	4,264
July 25, 2025	81.43	81.62	81.62	81.62	81.43	638
July 24, 2025	81.22	81.29	81.29	81.41	81.22	638
July 23, 2025	80.98	81.09	81.09	81.2	80.95	7,089
July 22, 2025	80.9	80.64	80.64	80.93	80.64	1,428
July 21, 2025	81.34	81.17	81.17	81.45	81.17	5,428
July 18, 2025	81.52	81.09	81.09	81.52	81.07	15,369
July 17, 2025	81.18	81.38	81.38	81.38	81.06	7,406
July 16, 2025	80.28	79.46	79.46	80.97	79.46	12,551
July 15, 2025	80.87	81.03	81.03	81.03	80.71	1,459
July 14, 2025	80.08	80.41	80.41	80.42	80.08	2,352
July 11, 2025	80.63	80.35	80.35	80.63	80.21	1,615
July 10, 2025	80.15	80.96	80.96	80.96	80.15	35,494
July 09, 2025	79.99	80.23	80.23	80.6	79.99	13,283
July 08, 2025	79.97	80.15	80.15	80.3	79.96	781
July 07, 2025	80.17	80.14	80.14	80.59	80.14	2,511
July 04, 2025	80.07	79.84	79.84	80.07	79.8	669
July 03, 2025	79.63	80.45	80.45	80.45	79.63	4,021
July 02, 2025	79.71	79.52	79.52	79.71	79.42	885
July 01, 2025	79.37	79.35	79.35	79.37	78.9	5,746
June 30, 2025	79.46	79.32	79.32	79.55	79.32	786
June 27, 2025	79.09	79.41	79.41	79.41	78.9	16,721
June 26, 2025	78.65	78.82	78.82	78.82	78.65	1,694
June 25, 2025	79.16	78.92	78.92	79.16	78.92	1,526
June 24, 2025	78.92	78.86	78.86	78.92	78.65	10,636
June 23, 2025	77.98	77.99	77.99	78.44	77.98	528
June 20, 2025	78.02	78.18	78.18	78.49	77.91	7,189
June 19, 2025	78.36	77.8	77.8	78.36	77.8	7
June 18, 2025	78.37	78.5	78.5	78.78	78.36	4,015
June 17, 2025	78.28	78.59	78.59	78.7	78.05	1,854
June 16, 2025	78.13	78.59	78.59	78.59	78	9,194
June 13, 2025	77.82	78.29	78.29	78.5	77.82	9,747
June 12, 2025	78.83	78.66	78.66	78.83	78.08	150
June 11, 2025	79.71	79.52	79.52	79.71	79.52	7,533
June 10, 2025	79.61	79.52	79.52	79.61	79.34	7,533
June 09, 2025	79.42	79.46	79.46	79.55	79.42	606
June 06, 2025	79.05	79.53	79.53	79.53	78.96	2,747
June 05, 2025	79.08	79.2	79.2	79.29	78.44	2,698
June 04, 2025	79.3	79.12	79.12	79.4	78.56	2,266
June 03, 2025	78.2	79.11	79.11	79.11	78.2	473
June 02, 2025	77.93	77.85	77.85	78.12	77.64	17,268
May 30, 2025	78.57	78.45	78.45	78.81	78.45	6,304
May 29, 2025	80.02	78.47	78.47	80.02	78.47	2,421
May 28, 2025	79.05	79	79	79.17	78.75	2,421
May 27, 2025	78.13	78.72	78.72	78.72	78	316
May 26, 2025	77.79	77.99	77.99	78.03	77.79	1,056

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