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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	103.04	102.94	102.94	103.16	102.92	2,921
December 03, 2025	102.22	102.62	102.62	102.7	102.22	1,574
December 02, 2025	102.36	102.19	102.19	102.68	102.19	1,854
December 01, 2025	102.28	102.42	102.42	102.42	102.08	4,506
November 28, 2025	102.54	102.66	102.66	102.66	102.54	15
November 27, 2025	102.2	102.21	102.21	102.21	102.2	172
November 26, 2025	101.88	102.28	102.28	102.28	101.84	172
November 25, 2025	100.44	100.75	100.75	100.75	100.08	2,156
November 24, 2025	99.54	100.3	100.3	100.3	99.54	2,890
November 21, 2025	97.8	98.47	98.47	98.47	97.54	73,257
November 20, 2025	101.02	100.12	100.12	101.18	100.12	4,993
November 19, 2025	99.12	99.25	99.25	99.25	99.1	87,106
November 18, 2025	99.25	99.23	99.23	99.78	98.83	87,106
November 17, 2025	101.49	100.6	100.6	101.49	100.38	7,211
November 14, 2025	100.92	101.32	101.32	101.32	99.96	346
November 13, 2025	102.94	101.7	101.7	102.98	101.7	322
November 12, 2025	102.86	102.74	102.74	102.86	102.74	1,476
November 11, 2025	102.05	102.03	102.03	102.05	102.03	1,230
November 10, 2025	101.66	101.42	101.42	101.66	101.42	116
November 07, 2025	101.04	99.69	99.69	101.1	99.69	371
November 06, 2025	101.78	100.89	100.89	102.1	100.89	1,034
November 05, 2025	101.18	101.79	101.79	101.79	101.18	609
November 04, 2025	101.23	101.81	101.81	102.02	101.23	2,009
November 03, 2025	102.6	102.3	102.3	102.88	102.3	205
October 31, 2025	102.76	102.36	102.36	102.76	102.36	1,931
October 30, 2025	102.45	102.88	102.88	102.88	102.2	291
October 29, 2025	103.86	103.08	103.08	103.86	102.94	583
October 28, 2025	102.86	102.9	102.9	103.05	102.86	276
October 27, 2025	102.7	102.59	102.59	102.7	102.42	7
October 24, 2025	101.22	101.92	101.92	101.92	101.08	174
October 23, 2025	100.54	100.58	100.58	100.58	100.08	47
October 22, 2025	101.1	100.38	100.38	101.1	100.44	4
October 21, 2025	100.77	101.06	101.06	101.06	100.74	2,110
October 20, 2025	100.2	100.82	100.82	100.82	100.08	138
October 17, 2025	98.14	99.11	99.11	99.46	98.14	753
October 16, 2025	100.24	100.07	100.07	100.31	100.07	342
October 15, 2025	100.13	100.2	100.2	100.32	100.13	76,309
October 14, 2025	98.77	99.05	99.05	99.05	98.77	761
October 13, 2025	99.4	99.46	99.46	99.46	99.1	2,859
October 10, 2025	100.9	99.35	99.35	100.9	99.35	0
October 09, 2025	101.12	100.69	100.82	101.14	100.68	245
October 08, 2025	100.52	100.9	100.9	100.9	100.47	690
October 07, 2025	100.86	100.44	100.44	100.92	100.44	65
October 06, 2025	100.8	100.82	100.82	100.82	100.6	429
October 03, 2025	100.65	100.78	100.78	100.78	100.65	169
October 02, 2025	100.46	100.11	100.11	100.46	100.11	262
October 01, 2025	99.11	99.92	99.92	99.92	99.11	1,481
September 30, 2025	99.54	99.32	99.32	99.56	99.28	5,059
September 29, 2025	99.71	99.59	99.59	99.74	99.59	4,109
September 26, 2025	98.86	99.23	99.23	99.24	98.82	1,127
September 25, 2025	99.12	98.54	98.54	99.14	98.54	2,401
September 24, 2025	99.68	99.38	99.38	99.68	99.32	3,374
September 23, 2025	100.06	99.91	99.91	100.06	99.91	2,001
September 22, 2025	99.35	99.74	99.74	99.74	99.35	443
September 19, 2025	99.2	99.15	99.15	99.39	99.15	3,469
September 18, 2025	99.2	99.36	99.36	99.44	99.05	1,437
September 17, 2025	98.64	98.62	98.62	98.69	98.44	2,202
September 16, 2025	98.54	98.47	98.47	98.54	98.47	23
September 15, 2025	98.47	98.7	98.7	98.78	98.47	8,860
September 12, 2025	98.49	98.41	98.41	98.49	98.41	16

Invesco MSCI USA ESG Universal Screened UCITS ETF (ESGU.L) LSE