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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	104.18	103.38	103.38	104.2	103.3	620
January 13, 2026	104.4	104.34	104.34	104.4	104.3	1,399
January 12, 2026	103.94	104.45	104.45	104.45	103.76	11,988
January 09, 2026	103.88	104.32	104.32	104.32	103.88	128
January 08, 2026	103.9	103.76	103.76	103.9	103.76	150
January 07, 2026	104.34	104.24	104.24	104.46	104.21	136
January 06, 2026	103.3	103.77	103.77	103.77	103.3	161
January 05, 2026	102.8	103.57	103.57	103.57	102.8	3,317
January 02, 2026	103.12	102.53	102.53	103.2	102.42	3,089
December 31, 2025	103.2	103.14	103.14	103.2	103.14	0
December 30, 2025	103.42	103.5	103.5	103.5	103.36	6,156
December 29, 2025	103.76	103.4	103.6	103.84	103.4	43
December 24, 2025	103.56	103.49	103.49	103.56	103.49	5
December 23, 2025	102.86	103.23	103.23	103.23	102.86	47
December 22, 2025	102.9	103.09	103.09	103.09	102.78	113
December 19, 2025	102.28	102.36	102.36	102.36	102.16	170
December 18, 2025	101.12	102	102	102	101.12	119
December 17, 2025	102	101.32	101.32	102	101.22	4,013
December 16, 2025	101.99	101.81	101.81	102.24	101.81	72
December 15, 2025	103.08	102.7	102.7	103.22	102.41	136
December 12, 2025	104.12	102.68	102.68	104.16	102.68	1,846
December 11, 2025	103.17	103.44	103.44	103.44	103.17	67
December 10, 2025	103.4	103.12	103.12	103.4	102.9	632
December 09, 2025	103.06	103.2	103.2	103.2	103.02	133,178
December 08, 2025	103.66	103.1	103.1	103.66	103.1	34
December 05, 2025	103.25	103.41	103.41	103.41	103.22	105
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

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