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

91.86

+0.47(+0.51%)

Updated at April 23 05:36PM

Currency In EUR

ESGU.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	91.41	91.86	91.86	91.86	91.22	5,283
April 22, 2026	91.07	91.39	91.39	91.41	91.02	3,941
April 21, 2026	90.87	90.74	90.74	91.11	90.68	3,073
April 20, 2026	90.35	90.42	90.42	90.63	90.25	1,478
April 17, 2026	89.6	90.59	90.59	90.59	89.59	4,260
April 16, 2026	89.19	89.48	89.48	89.48	89.19	8,400
April 15, 2026	88.48	88.63	88.63	88.63	88.39	1,791
April 14, 2026	87.56	88.12	88.12	88.12	87.49	3,467
April 13, 2026	86.63	87.09	87.09	87.12	86.53	6,572
April 10, 2026	87.23	87.07	87.07	87.23	87.06	5,178
April 09, 2026	86.83	86.82	86.82	86.83	86.54	1,497
April 08, 2026	86.82	86.64	86.64	87.08	86.58	1,393
April 07, 2026	85.1	84.59	84.59	85.48	84.43	2,348
April 02, 2026	83.89	84.91	84.91	84.99	83.57	1,878
April 01, 2026	84.62	84.78	84.78	84.78	84.25	2,630
March 31, 2026	83.02	83.13	83.13	83.3	82.95	1,932
March 30, 2026	82.57	83.25	83.25	83.28	82.57	17,077
March 27, 2026	84.09	82.88	82.88	84.09	82.87	6,446
March 26, 2026	84.79	84.3	84.3	84.92	84.3	1,679
March 25, 2026	85.09	85.1	85.1	85.18	84.78	6,356
March 24, 2026	84.73	84.53	84.53	84.73	83.98	5,518
March 23, 2026	83.42	84.67	84.67	85.39	83.42	2,992
March 20, 2026	85.11	84.33	84.33	85.11	84.33	11,686
March 19, 2026	85.69	84.93	84.93	85.69	84.93	1,841
March 18, 2026	87.06	86.07	86.07	87.09	86	508
March 17, 2026	86.21	86.63	86.63	87.05	86.21	5,220
March 16, 2026	86.55	86.47	86.47	86.72	86.27	15,963
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	87.31	87.56	86.8	4,900
February 19, 2026	87.14	87.01	87.01	87.16	86.76	12,999
February 18, 2026	86.61	87.19	87.19	87.21	86.48	2,191
February 17, 2026	86.22	86.35	86.35	86.35	85.88	13,946
February 16, 2026	86.31	86.14	86.14	86.5	86.14	3,805
February 13, 2026	85.9	86.29	86.29	86.29	85.62	11,894
February 12, 2026	87.53	86.2	86.2	87.57	86.2	3,420
February 11, 2026	87.16	87.15	87.15	87.98	87.15	4,513
February 10, 2026	87.28	87.48	87.48	87.6	87.16	4,834
February 09, 2026	87.3	87.42	87.42	87.42	86.65	694
February 06, 2026	85.77	87.14	87.14	87.14	85.77	436
February 05, 2026	87.04	86.29	86.29	87.14	85.86	4,949
February 04, 2026	87.28	86.95	86.95	87.47	86.95	1,448
February 03, 2026	88.48	87.5	87.5	88.52	87.49	1,608
February 02, 2026	86.52	88.26	88.26	88.26	86.49	188
January 30, 2026	86.42	87.12	87.12	87.25	86.35	21,533
January 29, 2026	87.31	86.47	86.47	87.54	86.21	17,118
January 28, 2026	87.37	87.46	87.46	87.46	87.34	1,775