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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	84.89	85.73	85.73	85.73	84.85	2,334
November 20, 2025	87.24	86.61	86.61	87.57	86.61	2,628
November 19, 2025	85.51	85.94	85.94	86.48	85.51	5,310
November 18, 2025	85.66	85.71	85.71	85.75	85.47	2,419
November 17, 2025	87.37	86.8	86.8	87.37	86.42	2,938
November 14, 2025	86.71	87.18	87.18	87.18	86.05	1,084
November 13, 2025	88.64	87.29	87.29	88.64	87.29	197
November 12, 2025	88.73	88.65	88.65	88.87	88.58	1,619
November 11, 2025	88.35	88.05	88.05	88.35	87.94	3,680
November 10, 2025	87.77	87.8	87.8	88.18	87.77	8,509
November 07, 2025	87.68	86.07	86.07	87.68	86.07	490
November 06, 2025	88.22	87.3	87.3	88.55	87.3	35
November 05, 2025	88.02	88.71	88.71	88.71	87.98	1,396
November 04, 2025	88.13	88.57	88.57	88.83	88.13	355
November 03, 2025	88.88	88.82	88.82	89.4	88.78	581
October 31, 2025	88.89	88.78	88.78	88.97	88.78	9,204
October 30, 2025	88.66	88.78	88.78	88.93	88.4	308
October 29, 2025	88.75	88.4	88.4	88.75	88.27	509
October 28, 2025	88.2	88.27	88.27	88.5	88.2	386
October 27, 2025	88.27	88.17	88.17	88.27	88.05	979
October 24, 2025	87.15	87.67	87.67	87.67	87.01	1,580
October 23, 2025	86.68	86.66	86.66	86.72	86.48	7
October 22, 2025	87.04	86.44	86.44	87.09	86.44	2,094
October 21, 2025	86.66	87.08	87.08	87.09	86.66	65
October 20, 2025	85.93	86.45	86.45	86.45	85.86	2
October 17, 2025	83.99	84.82	84.82	85.24	83.96	8,005
October 16, 2025	85.98	85.81	85.81	86.17	85.81	58
October 15, 2025	85.91	86.07	86.07	86.31	85.91	1,607
October 14, 2025	85.31	85.59	85.59	85.6	85.27	782
October 13, 2025	85.53	85.99	85.99	85.99	85.42	520
October 10, 2025	87.08	85.31	85.31	87.34	85.31	427
October 09, 2025	86.99	87.06	87.06	87.13	86.86	1,004
October 08, 2025	86.46	86.9	86.9	86.9	86.46	1,088
October 07, 2025	86.2	86.01	86.01	86.7	86.01	7,582
October 06, 2025	86.1	86.17	86.17	86.57	86	10,593
October 03, 2025	85.92	85.89	85.89	85.92	85.69	893
October 02, 2025	85.46	85.57	85.57	85.57	85.44	967
October 01, 2025	84.19	85.22	85.22	85.22	84.19	9,552
September 30, 2025	84.76	84.65	84.65	84.76	84.63	510
September 29, 2025	84.98	84.85	84.85	85.16	84.85	1,204
September 26, 2025	84.59	84.61	84.61	84.66	84.59	58
September 25, 2025	84.36	84.56	84.56	84.56	84.1	661
September 24, 2025	84.49	84.61	84.61	84.85	84.42	4,524
September 23, 2025	84.82	84.75	84.75	84.82	84.68	1,066
September 22, 2025	84.64	84.69	84.69	84.69	84.34	5,355
September 19, 2025	84.23	84.46	84.46	84.67	84.23	6,599
September 18, 2025	83.93	84.39	84.39	84.41	83.88	1,170
September 17, 2025	83.19	83.29	83.29	83.3	83.19	6
September 16, 2025	83.82	83.17	83.17	83.92	83.12	4,759
September 15, 2025	83.95	83.9	83.9	84.07	83.83	972
September 12, 2025	83.93	83.99	83.99	84.05	83.93	65

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