Invesco MSCI USA Universal Screened UCITS ETF (ESGU.DE) XETRA
86.34
-0.04(-0.05%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
86.34
-0.04(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 86.1 | 86.34 | 86.34 | 86.94 | 86.09 | 14,165 |
| March 12, 2026 | 86.8 | 86.38 | 86.38 | 86.8 | 86.38 | 208 |
| March 11, 2026 | 86.93 | 86.92 | 86.92 | 87.14 | 86.84 | 3,258 |
| March 10, 2026 | 87.1 | 87.23 | 87.23 | 87.24 | 86.65 | 11,916 |
| March 09, 2026 | 85.41 | 86.27 | 86.27 | 86.27 | 85.41 | 14,196 |
| March 06, 2026 | 87.71 | 86.68 | 86.68 | 87.71 | 86.65 | 5,624 |
| March 05, 2026 | 87.99 | 87.77 | 87.77 | 88.17 | 87.64 | 1,952 |
| March 04, 2026 | 87.05 | 87.86 | 87.86 | 87.86 | 87.05 | 6,871 |
| March 03, 2026 | 86.94 | 86.98 | 86.98 | 86.98 | 86.44 | 5,236 |
| March 02, 2026 | 85.97 | 87.35 | 87.35 | 87.55 | 85.87 | 8,898 |
| February 27, 2026 | 86.93 | 86.63 | 86.63 | 87.06 | 86.39 | 2,383 |
| February 26, 2026 | 87.45 | 87.1 | 87.1 | 87.67 | 86.68 | 3,448 |
| February 25, 2026 | 86.98 | 87.36 | 87.36 | 87.43 | 86.98 | 2,212 |
| February 24, 2026 | 86.45 | 86.77 | 86.77 | 86.93 | 86.21 | 3,706 |
| February 23, 2026 | 86.65 | 86.25 | 86.25 | 87.29 | 86.23 | 10,991 |
| February 20, 2026 | 87.4 | 87.31 | 0 | 87.56 | 86.8 | 4,900 |
| February 19, 2026 | 87.14 | 87.01 | 0 | 87.16 | 86.76 | 12,999 |
| February 18, 2026 | 86.61 | 87.19 | 0 | 87.21 | 86.48 | 2,191 |
| February 17, 2026 | 86.22 | 86.35 | 0 | 86.35 | 85.88 | 13,946 |
| February 16, 2026 | 86.31 | 86.14 | 0 | 86.5 | 86.14 | 3,805 |
| February 13, 2026 | 85.9 | 86.29 | 0 | 86.29 | 85.62 | 11,894 |
| February 12, 2026 | 87.53 | 86.2 | 0 | 87.57 | 86.2 | 3,420 |
| February 11, 2026 | 87.16 | 87.15 | 0 | 87.98 | 87.15 | 4,513 |
| February 10, 2026 | 87.28 | 87.48 | 0 | 87.6 | 87.16 | 4,834 |
| February 09, 2026 | 87.3 | 87.42 | 0 | 87.42 | 86.65 | 694 |
| February 06, 2026 | 85.77 | 87.14 | 0 | 87.14 | 85.77 | 436 |
| February 05, 2026 | 87.04 | 86.29 | 0 | 87.14 | 85.86 | 4,949 |
| February 04, 2026 | 87.28 | 86.95 | 0 | 87.47 | 86.95 | 1,448 |
| February 03, 2026 | 88.48 | 87.5 | 0 | 88.52 | 87.49 | 1,608 |
| February 02, 2026 | 86.52 | 88.26 | 0 | 88.26 | 86.49 | 188 |
| January 30, 2026 | 86.42 | 87.12 | 0 | 87.25 | 86.35 | 21,533 |
| January 29, 2026 | 87.31 | 86.47 | 0 | 87.54 | 86.21 | 17,118 |
| January 28, 2026 | 87.37 | 87.46 | 0 | 87.46 | 87.34 | 1,775 |
| January 27, 2026 | 87.91 | 87.18 | 0 | 87.91 | 87.14 | 6,375 |
| January 26, 2026 | 87.26 | 87.53 | 0 | 87.53 | 86.91 | 12,066 |
| January 23, 2026 | 88.42 | 88 | 0 | 88.42 | 88 | 8,078 |
| January 22, 2026 | 88.58 | 88.37 | 0 | 88.81 | 88.37 | 18,213 |
| January 21, 2026 | 87.32 | 87.84 | 0 | 87.84 | 86.76 | 20,972 |
| January 20, 2026 | 87.7 | 87.76 | 0 | 87.8 | 87.37 | 6,483 |
| January 19, 2026 | 88.6 | 88.41 | 0 | 88.68 | 88.41 | 4,459 |
| January 16, 2026 | 89.98 | 89.9 | 0 | 89.98 | 89.8 | 10,780 |
| January 15, 2026 | 89.41 | 90.14 | 0 | 90.14 | 89.41 | 10,643 |
| January 14, 2026 | 89.49 | 88.78 | 0 | 89.49 | 88.65 | 775 |
| January 13, 2026 | 89.61 | 89.72 | 0 | 89.81 | 89.53 | 1,449 |
| January 12, 2026 | 88.88 | 89.45 | 0 | 89.45 | 88.74 | 1,676 |
| January 09, 2026 | 89.13 | 89.65 | 0 | 89.65 | 89.13 | 709 |
| January 08, 2026 | 88.81 | 89.02 | 0 | 89.07 | 88.73 | 1,476 |
| January 07, 2026 | 89.26 | 89.22 | 0 | 89.26 | 89.1 | 285 |
| January 06, 2026 | 88.17 | 88.81 | 0 | 88.81 | 88.05 | 4,701 |
| January 05, 2026 | 87.94 | 88.37 | 0 | 88.4 | 87.94 | 4,848 |
| January 02, 2026 | 87.8 | 87.32 | 0 | 88.05 | 87.17 | 36,327 |
| December 30, 2025 | 87.91 | 87.98 | 0 | 87.98 | 87.86 | 177 |
| December 29, 2025 | 88.17 | 87.94 | 0 | 88.17 | 87.72 | 1,064 |
| December 23, 2025 | 87.52 | 87.69 | 0 | 87.69 | 87.37 | 14,368 |
| December 22, 2025 | 87.63 | 87.69 | 0 | 87.69 | 87.45 | 4,709 |
| December 19, 2025 | 86.9 | 87.34 | 0 | 87.34 | 86.71 | 441 |
| December 18, 2025 | 86.09 | 87 | 0 | 87.07 | 86.09 | 1,250 |
| December 17, 2025 | 87.19 | 86.05 | 0 | 87.43 | 86.05 | 3,328 |
| December 16, 2025 | 86.66 | 86.59 | 0 | 86.97 | 86.57 | 375 |
| December 15, 2025 | 87.76 | 87.21 | 0 | 87.89 | 87.09 | 1,101 |