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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	83.63	82.58	82.58	83.63	82.58	4,654
September 04, 2025	82.94	83.24	83.24	83.25	82.94	4,944
September 03, 2025	82.76	82.51	82.51	82.91	82.44	297
September 02, 2025	82.76	81.94	81.94	82.76	81.94	1,989
September 01, 2025	82.66	82.91	82.91	82.91	82.65	745
August 29, 2025	83.45	82.68	82.68	83.45	82.68	7,431
August 28, 2025	83.44	83.28	83.28	83.61	83.22	3,715
August 27, 2025	83.37	83.59	83.59	83.67	83.37	644
August 26, 2025	82.87	82.72	82.72	82.93	82.67	5,163
August 25, 2025	82.65	82.85	82.85	82.85	82.6	13,477
August 22, 2025	82.26	82.91	82.91	82.91	82.26	8,320
August 21, 2025	82.43	82.36	82.36	82.43	82.07	1,206
August 20, 2025	82.38	81.99	81.99	82.41	81.55	4,474
August 19, 2025	82.46	82.54	82.54	82.54	82.42	3,428
August 18, 2025	82.36	82.48	82.48	82.53	82.31	587
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

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