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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	96.89	96.32	96.32	96.89	96.32	4,660
August 14, 2025	96.61	96.29	96.29	96.65	96.23	2,397
August 13, 2025	96.18	96.43	96.43	96.56	96.18	2,419
August 12, 2025	95.33	95.79	95.79	95.79	95.18	3,851
August 11, 2025	95.7	95.33	95.33	95.7	95.33	2,051
August 08, 2025	95.04	95.23	95.23	95.34	94.98	5,468
August 07, 2025	95.12	94.75	94.75	95.67	94.75	45,107
August 06, 2025	94.62	94.76	94.76	94.76	94.2	209
August 05, 2025	94.95	94.19	94.19	94.98	94.19	5,568
August 04, 2025	93.78	94.43	94.43	94.51	93.78	872
August 01, 2025	94.61	93.26	93.26	94.61	92.18	3,947
July 31, 2025	96.05	95.6	95.6	96.08	95.46	7,888
July 30, 2025	95.88	95.72	95.72	95.91	95.72	10,129
July 29, 2025	96.03	95.72	95.72	96.18	95.72	483
July 28, 2025	96.4	95.94	95.94	96.46	95.94	1,132
July 25, 2025	95.72	95.77	95.77	95.81	95.61	5,330
July 24, 2025	95.56	95.73	95.73	95.73	95.56	5,213
July 23, 2025	95.1	95.07	95.07	95.23	94.96	18,649
July 22, 2025	94.57	94.59	94.59	94.66	94.5	554
July 21, 2025	94.72	95.01	95.01	95.05	94.72	4,088
July 18, 2025	94.76	94.49	94.49	94.81	94.48	11,877
July 17, 2025	94.03	94.3	94.3	94.3	93.94	206
July 16, 2025	93.41	93.38	93.38	93.7	93.26	9,806
July 15, 2025	94.4	94.02	94.02	94.47	93.97	2,011
July 14, 2025	93.38	94.01	94.01	94.01	93.36	850
July 11, 2025	94.54	93.95	93.95	94.54	93.95	285
July 10, 2025	93.99	94.49	94.49	94.49	93.96	21,730
July 09, 2025	93.86	93.92	93.92	94.29	93.76	8,023
July 08, 2025	94.01	93.77	93.77	94.03	93.77	896
July 07, 2025	94.2	94.07	94.07	94.28	94.07	21
July 04, 2025	94.38	94.04	94.04	94.38	94.04	171
July 03, 2025	94.08	94.65	94.65	94.65	93.97	518
July 02, 2025	93.91	93.65	93.65	93.92	93.43	333
July 01, 2025	93.39	93.43	93.43	93.46	93.16	16,260
June 30, 2025	93.3	93.13	93.13	93.3	93.08	183
June 27, 2025	92.67	92.96	92.96	92.98	92.63	14,587
June 26, 2025	92.06	92.25	92.25	92.3	91.99	5,360
June 25, 2025	91.83	91.78	91.78	92.01	91.78	80
June 24, 2025	91.61	91.62	91.62	91.68	91.24	17,204
June 23, 2025	89.73	90.07	90.07	90.25	89.59	7
June 20, 2025	89.83	89.93	89.93	90.4	89.76	14,907
June 19, 2025	89.72	89.22	89.22	89.87	89.22	131
June 18, 2025	90.34	90.52	90.52	90.52	90.15	1,994
June 17, 2025	90.6	90.59	90.59	90.77	90.3	5,620
June 16, 2025	90.22	91.02	91.02	91.02	90.22	15
June 13, 2025	90.38	90.56	90.56	90.56	90.35	1,098
June 12, 2025	91.23	91.03	91.03	91.23	90.7	33
June 11, 2025	91.04	91.37	91.37	91.45	91.04	454
June 10, 2025	90.79	90.82	90.82	90.93	90.7	707
June 09, 2025	91.34	90.66	90.66	91.34	90.66	0
June 06, 2025	90.33	90.65	90.65	90.79	90.24	936
June 05, 2025	90.3	90.65	90.65	90.65	90.25	2,570
June 04, 2025	90.78	90.38	90.38	90.78	90.24	0
June 03, 2025	89.37	89.99	89.99	89.99	89.1	1,506
June 02, 2025	88.75	88.91	88.91	89.08	88.16	3,111
May 30, 2025	89.19	89.17	89.17	89.33	89.17	0
May 29, 2025	90.35	89.37	89.37	90.4	89.37	0
May 28, 2025	89.45	89.27	89.27	89.45	89.27	340
May 27, 2025	88.4	89.23	89.23	89.23	88.4	928
May 26, 2025	88.81	88.81	88.81	88.81	88.81	66

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