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 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
September 11, 2025	83.68	84.01	84.01	84.01	83.68	1,088
September 10, 2025	83.67	83.39	83.39	83.69	83.39	882
September 09, 2025	82.96	83.09	83.09	83.09	82.96	6,708
September 08, 2025	82.98	82.97	82.97	83.04	82.79	4,121
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

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