Invesco MSCI World ESG Universal Screened UCITS ETF - ESGW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.1	82.24	82.24	82.31	81.77	2,393
February 19, 2026	82.16	81.85	81.85	82.19	81.67	535
February 18, 2026	81.43	82.05	82.05	82.13	81.43	116
February 17, 2026	81.06	81.22	81.22	81.22	80.89	1,020
February 16, 2026	81.24	81.35	81.35	81.38	81.03	875
February 13, 2026	81	81.17	81.17	81.3	80.7	1,907
February 12, 2026	82.36	81.33	81.33	82.36	81.33	402
February 11, 2026	82.01	82.01	82.01	82.61	81.89	378
February 10, 2026	81.74	82.12	82.12	82.12	81.74	296
February 09, 2026	81.68	81.95	81.95	81.95	81.18	4,846
February 06, 2026	80.21	81.43	81.43	81.43	80.21	1,424
February 05, 2026	81.25	80.54	80.54	81.31	80.23	958
February 04, 2026	81.44	81.22	81.22	81.72	81.22	179
February 03, 2026	82.3	81.44	81.44	82.34	81.44	1,569
February 02, 2026	80.47	82.02	82.02	82.02	80.47	1,366
January 30, 2026	80.51	81	81	81.03	80.51	1,413
January 29, 2026	81.08	80.44	80.44	81.37	80.28	3,706
January 28, 2026	81.2	81.07	81.07	81.2	80.94	981
January 27, 2026	81.41	80.99	80.99	81.46	80.95	5,201
January 26, 2026	80.92	81.05	81.05	81.05	80.6	607
January 23, 2026	81.62	81.29	81.29	81.62	81.17	804
January 22, 2026	81.7	81.67	81.67	81.88	81.61	3,351
January 21, 2026	80.69	80.97	80.97	80.97	80.2	871
January 20, 2026	81.02	80.92	80.92	81.02	80.5	548
January 19, 2026	81.93	81.62	81.62	81.98	81.6	1,583
January 16, 2026	82.95	82.83	82.83	82.97	82.68	299
January 15, 2026	82.47	82.96	82.96	83.07	82.47	976
January 14, 2026	82.44	81.91	81.91	82.45	81.91	645
January 13, 2026	82.37	82.41	82.41	82.54	82.29	1,228
January 12, 2026	81.9	82.66	82.66	82.66	81.82	530
January 09, 2026	81.83	82.36	82.36	82.36	81.83	312
January 08, 2026	81.62	81.7	81.7	81.7	81.48	1,241
January 07, 2026	82.02	81.91	81.91	82.02	81.85	1,573
January 06, 2026	81.33	81.7	81.7	81.8	81.2	4,276
January 05, 2026	80.83	81.35	81.35	81.35	80.83	545
January 02, 2026	80.72	80.32	80.32	80.87	80.13	10,298
December 30, 2025	80.47	80.67	80.67	80.67	80.47	629
December 29, 2025	80.77	80.49	80.49	80.77	80.37	1,058
December 23, 2025	80.24	80.37	80.37	80.39	80.11	195
December 22, 2025	80.09	80.24	80.24	80.24	79.98	995
December 19, 2025	79.64	80.06	80.06	80.07	79.43	1,171
December 18, 2025	78.88	79.67	79.67	79.67	78.88	170
December 17, 2025	79.61	78.86	78.86	79.9	78.86	449
December 16, 2025	79.33	79.3	79.3	79.58	79.2	493
December 15, 2025	80.17	79.77	79.77	80.29	79.66	1,959
December 12, 2025	80.73	79.73	79.73	80.73	79.66	105
December 11, 2025	80.09	80.28	80.28	80.33	80	832
December 10, 2025	80.28	80.53	80.53	80.53	80.22	1,135
December 09, 2025	80.64	80.65	80.65	80.66	80.42	600
December 08, 2025	80.78	80.59	80.59	80.78	80.59	1,378
December 05, 2025	80.44	80.67	80.67	81.08	80.44	8,494
December 04, 2025	80.27	80.3	80.3	80.34	80.27	219
December 03, 2025	79.96	79.98	79.98	79.98	79.8	594
December 02, 2025	79.85	79.98	79.98	80.32	79.85	474
December 01, 2025	79.92	79.97	79.97	79.97	79.69	995
November 28, 2025	80.15	80.31	80.31	80.39	80.15	638
November 27, 2025	79.99	79.96	79.96	80.11	79.96	164
November 26, 2025	79.72	80.07	80.07	80.07	79.58	546
November 25, 2025	78.87	79.07	79.07	79.07	78.5	1,090
November 24, 2025	78.53	78.86	78.86	78.86	78.09	243

Invesco MSCI World ESG Universal Screened UCITS ETF (ESGW.DE) XETRA