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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	98.14	99.11	99.11	99.46	98.14	753
October 16, 2025	100.24	100.07	100.07	100.31	100.07	342
October 15, 2025	100.13	100.2	100.2	100.32	100.13	76,309
October 14, 2025	98.77	99.05	99.05	99.05	98.77	761
October 13, 2025	99.4	99.46	99.46	99.46	99.1	2,859
October 10, 2025	100.9	99.35	99.35	100.9	99.35	0
October 09, 2025	101.12	100.69	100.82	101.14	100.68	245
October 08, 2025	100.52	100.9	100.9	100.9	100.47	690
October 07, 2025	100.86	100.44	100.44	100.92	100.44	65
October 06, 2025	100.8	100.82	100.82	100.82	100.6	429
October 03, 2025	100.65	100.78	100.78	100.78	100.65	169
October 02, 2025	100.46	100.11	100.11	100.46	100.11	262
October 01, 2025	99.11	99.92	99.92	99.92	99.11	1,481
September 30, 2025	99.54	99.32	99.32	99.56	99.28	5,059
September 29, 2025	99.71	99.59	99.59	99.74	99.59	4,109
September 26, 2025	98.86	99.23	99.23	99.24	98.82	1,127
September 25, 2025	99.12	98.54	98.54	99.14	98.54	2,401
September 24, 2025	99.68	99.38	99.38	99.68	99.32	3,374
September 23, 2025	100.06	99.91	99.91	100.06	99.91	2,001
September 22, 2025	99.35	99.74	99.74	99.74	99.35	443
September 19, 2025	99.2	99.15	99.15	99.39	99.15	3,469
September 18, 2025	99.2	99.36	99.36	99.44	99.05	1,437
September 17, 2025	98.64	98.62	98.62	98.69	98.44	2,202
September 16, 2025	98.54	98.47	98.47	98.54	98.47	23
September 15, 2025	98.47	98.7	98.7	98.78	98.47	8,860
September 12, 2025	98.49	98.41	98.41	98.49	98.41	16
September 11, 2025	97.9	98.57	98.57	98.57	97.9	514
September 10, 2025	98.01	97.77	97.77	98.05	97.77	791
September 09, 2025	97.53	97.43	97.43	97.53	97.32	1,481
September 08, 2025	97.28	97.51	97.51	97.51	97.27	3,151
September 05, 2025	97.58	96.99	96.99	97.79	96.99	5,365
September 04, 2025	96.64	96.91	96.91	96.91	96.64	9,066
September 03, 2025	96.28	96.33	96.33	96.57	96.27	1,704
September 02, 2025	96.69	95.61	95.61	96.69	95.61	447
September 01, 2025	96.88	97.01	97.01	97.01	96.79	64
August 29, 2025	97.56	96.8	96.8	97.56	96.73	12,433
August 28, 2025	97.26	97.05	97.05	97.26	97.05	456
August 27, 2025	96.9	97.02	97.02	97.02	96.76	2,982
August 26, 2025	96.33	96.37	96.37	96.48	96.16	3,710
August 22, 2025	95.4	97.07	97.07	97.07	95.4	1,746
August 21, 2025	95.89	95.59	95.59	95.91	95.59	8
August 20, 2025	95.87	95.6	95.6	95.99	95.56	6,723
August 19, 2025	96.32	96.28	96.28	96.42	96.24	845
August 18, 2025	96.96	96.26	96.26	96.96	96.26	97
August 15, 2025	96.89	96.32	96.32	96.89	96.32	4,660
August 14, 2025	96.61	96.29	96.29	96.65	96.23	2,397
August 13, 2025	96.18	96.43	96.43	96.56	96.18	2,419
August 12, 2025	95.33	95.79	95.79	95.79	95.18	3,851
August 11, 2025	95.7	95.33	95.33	95.7	95.33	2,051
August 08, 2025	95.04	95.23	95.23	95.34	94.98	5,468
August 07, 2025	95.12	94.75	94.75	95.67	94.75	45,107
August 06, 2025	94.62	94.76	94.76	94.76	94.2	209
August 05, 2025	94.95	94.19	94.19	94.98	94.19	5,568
August 04, 2025	93.78	94.43	94.43	94.51	93.78	872
August 01, 2025	94.61	93.26	93.26	94.61	92.18	3,947
July 31, 2025	96.05	95.6	95.6	96.08	95.46	7,888
July 30, 2025	95.88	95.72	95.72	95.91	95.72	10,129
July 29, 2025	96.03	95.72	95.72	96.18	95.72	483
July 28, 2025	96.4	95.94	95.94	96.46	95.94	1,132
July 25, 2025	95.72	95.77	95.77	95.81	95.61	5,330

Invesco MSCI USA ESG Universal Screened UCITS ETF (ESGU.L) LSE