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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.45	102.66	102.66	102.92	102.28	15,943
February 19, 2026	102.88	102.3	102.3	102.88	102.3	754
February 18, 2026	102.8	103.01	103.01	103.03	102.8	50
February 17, 2026	102	102.1	102.1	102.1	101.6	1,884
February 16, 2026	102.58	102.15	102.15	102.64	102.15	1,882
February 13, 2026	101.76	102.42	102.42	102.42	101.62	827
February 12, 2026	104	102.19	102.19	104.04	102.19	1,062
February 11, 2026	103.74	103.46	103.46	104.34	103.26	23,844
February 10, 2026	104.02	104.1	104.1	104.32	103.96	650
February 09, 2026	103.52	103.98	103.98	103.98	103.36	18,452
February 06, 2026	101.36	102.81	102.81	102.81	101.36	191
February 05, 2026	102.72	101.64	101.64	102.72	101.2	3,312
February 04, 2026	103.03	102.75	102.75	103.18	102.75	11,572
February 03, 2026	104.34	103.3	103.3	104.5	103.3	570
February 02, 2026	102.52	104.24	104.24	104.24	102.52	1,178
January 30, 2026	103.21	103.4	103.4	103.92	103.21	13,106
January 29, 2026	104.67	103.2	103.2	104.67	103.2	235
January 28, 2026	104.73	104.4	104.4	104.74	104.4	13,428
January 27, 2026	104.32	104.42	104.42	104.42	104.15	1,361
January 26, 2026	103.36	104.01	104.01	104.01	103.36	14,133
January 23, 2026	103.58	103.54	103.54	103.58	103.32	249
January 22, 2026	103.44	103.78	103.78	103.86	103.44	2,423
January 21, 2026	102.26	103.01	103.01	103.06	102.26	945
January 20, 2026	102.68	102.91	102.91	103.02	102.36	1,354
January 19, 2026	103.02	102.98	102.98	103.16	102.96	2,325
January 16, 2026	104.44	104.44	104.44	104.54	104.34	258
January 15, 2026	103.98	104.64	104.64	104.64	103.92	714
January 14, 2026	104.18	103.38	103.38	104.2	103.3	620
January 13, 2026	104.4	104.34	104.34	104.4	104.3	1,399
January 12, 2026	103.94	104.45	104.45	104.45	103.76	11,988
January 09, 2026	103.88	104.32	104.32	104.32	103.88	128
January 08, 2026	103.9	103.76	103.76	103.9	103.76	150
January 07, 2026	104.34	104.24	104.24	104.46	104.21	136
January 06, 2026	103.3	103.77	103.77	103.77	103.3	161
January 05, 2026	102.8	103.57	103.57	103.57	102.8	3,317
January 02, 2026	103.12	102.53	102.53	103.2	102.42	3,089
December 31, 2025	103.2	103.14	103.14	103.2	103.14	0
December 30, 2025	103.42	103.5	103.5	103.5	103.36	6,156
December 29, 2025	103.76	103.4	103.6	103.84	103.4	43
December 24, 2025	103.56	103.49	103.49	103.56	103.49	5
December 23, 2025	102.86	103.23	103.23	103.23	102.86	47
December 22, 2025	102.9	103.09	103.09	103.09	102.78	113
December 19, 2025	102.28	102.36	102.36	102.36	102.16	170
December 18, 2025	101.12	102	102	102	101.12	119
December 17, 2025	102	101.32	101.32	102	101.22	4,013
December 16, 2025	101.99	101.81	101.81	102.24	101.81	72
December 15, 2025	103.08	102.7	102.7	103.22	102.41	136
December 12, 2025	104.12	102.68	102.68	104.16	102.68	1,846
December 11, 2025	103.17	103.44	103.44	103.44	103.17	67
December 10, 2025	103.4	103.12	103.12	103.4	102.9	632
December 09, 2025	103.06	103.2	103.2	103.2	103.02	133,178
December 08, 2025	103.66	103.1	103.1	103.66	103.1	34
December 05, 2025	103.25	103.41	103.41	103.41	103.22	105
December 04, 2025	103.04	102.94	102.94	103.16	102.92	2,921
December 03, 2025	102.22	102.62	102.62	102.7	102.22	1,574
December 02, 2025	102.36	102.19	102.19	102.68	102.19	1,854
December 01, 2025	102.28	102.42	102.42	102.42	102.08	4,506
November 28, 2025	102.54	102.66	102.66	102.66	102.54	15
November 27, 2025	102.2	102.21	102.21	102.21	102.2	172
November 26, 2025	101.88	102.28	102.28	102.28	101.84	172

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