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 23, 2025	87.52	87.69	87.69	87.69	87.37	14,368
December 22, 2025	87.63	87.69	87.69	87.69	87.45	4,709
December 19, 2025	86.9	87.34	87.34	87.34	86.71	441
December 18, 2025	86.09	87	87	87.07	86.09	1,250
December 17, 2025	87.19	86.05	86.05	87.43	86.05	3,328
December 16, 2025	86.66	86.59	86.59	86.97	86.57	375
December 15, 2025	87.76	87.21	87.21	87.89	87.09	1,101
December 12, 2025	88.69	88.05	88.05	88.75	88.02	7,716
December 11, 2025	88.09	88.15	88.15	88.33	87.97	301
December 10, 2025	88.44	88.55	88.55	88.55	88.3	6,391
December 09, 2025	88.58	88.74	88.74	88.74	88.38	1,073
December 08, 2025	88.87	88.64	88.64	88.96	88.64	1,281
December 05, 2025	88.56	88.84	88.84	88.84	88.56	2,904
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

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