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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	92.43	90.87	90.87	92.43	90.87	615
November 06, 2025	92.46	91.66	91.66	92.46	91.66	11
November 05, 2025	91.66	92.38	92.38	92.38	91.66	11
November 04, 2025	92.95	92.4	92.4	92.95	92.02	31
November 03, 2025	93.73	92.93	92.93	93.73	92.39	61
October 31, 2025	94.03	92.96	92.96	94.03	92.68	95
October 30, 2025	93.48	93.41	93.41	93.61	93.41	476
October 29, 2025	94.5	93.73	93.73	94.5	93.73	59
October 28, 2025	93.3	93.55	93.55	93.63	93.3	58
October 27, 2025	93.9	93.24	93.24	93.9	93.15	84
October 24, 2025	92.17	92.7	92.7	92.8	92.14	40
October 23, 2025	91.61	91.7	91.7	91.77	90.35	10,223
October 22, 2025	91.69	91.45	91.45	91.91	91.45	10,192
October 21, 2025	92.55	92.01	92.01	92.56	91.73	18
October 20, 2025	91.61	92.03	92.03	92.03	91.36	15
October 17, 2025	90.23	90.5	90.5	90.92	89.89	370
October 16, 2025	91.87	91.42	91.42	92.09	91.38	255
October 15, 2025	91.1	91.41	91.41	91.54	91.1	388
October 14, 2025	90.51	90.3	90.3	90.51	89.57	47
October 13, 2025	91.19	90.56	90.56	91.26	90.3	102
October 10, 2025	91.64	90.46	90.46	91.98	90.46	73
October 09, 2025	92.25	91.7	91.7	92.27	91.7	1,063
October 08, 2025	91.42	92.01	92.01	92.01	91.42	669
October 07, 2025	92.56	91.64	91.64	92.56	91.55	29
October 06, 2025	91.96	92.04	92.04	92.66	91.96	658
October 03, 2025	91.96	92.03	92.03	92.03	91.75	90
October 02, 2025	91.99	91.62	91.62	91.99	91.5	37
October 01, 2025	90.98	91.14	91.14	91.14	90.32	122
September 30, 2025	90.73	90.39	90.39	90.73	90.23	19
September 29, 2025	90.78	90.53	90.53	90.78	90.53	19
September 26, 2025	90.43	89.95	89.95	90.43	89.84	13
September 25, 2025	89.98	89.57	89.57	90.07	89.42	421
September 24, 2025	91.33	90.37	90.37	91.33	90.37	186,050
September 23, 2025	91.09	90.95	90.95	91.22	90.95	1,672
September 22, 2025	91.05	90.63	90.63	91.07	89.76	100
September 19, 2025	90.9	90.32	90.32	90.9	89.59	124
September 18, 2025	90.72	90.57	90.57	90.72	90.47	88
September 17, 2025	90.08	90.02	90.02	90.17	89.99	54
September 16, 2025	90.89	89.93	89.93	90.89	89.93	942
September 15, 2025	90.31	90.14	90.14	91.32	89.97	86
September 12, 2025	90.6	89.79	89.79	90.6	89.79	20
September 11, 2025	89.32	90.02	90.02	90.02	89.32	875
September 10, 2025	89.26	89.32	89.32	89.32	89.25	2,919
September 09, 2025	89.23	88.91	88.91	89.23	88.91	1,316
September 08, 2025	89.46	89.14	89.14	89.46	88.83	128,015
September 05, 2025	88.94	88.48	88.48	89.18	88.48	390
September 04, 2025	88.29	88.22	88.22	88.29	88.05	29,207
September 03, 2025	87.71	87.85	87.85	87.96	87.64	247
September 02, 2025	88.47	87.24	87.24	88.47	87.24	16
September 01, 2025	88.91	88.54	88.54	89.07	87.82	3,585
August 29, 2025	89.08	88.35	88.35	89.42	88.2	1,193
August 28, 2025	89.36	88.71	88.71	89.36	88.71	19
August 27, 2025	88.64	88.53	88.53	88.64	88.34	773
August 26, 2025	88.62	88.2	88.2	88.62	87.39	547
August 22, 2025	87.46	89.07	89.07	89.07	87.26	112
August 21, 2025	88.01	87.82	87.82	88.04	87.59	6,982
August 20, 2025	88.39	87.75	87.75	88.39	87.12	11,513
August 19, 2025	88.8	88.23	88.23	88.8	88.09	47
August 18, 2025	88.74	88.19	88.19	88.87	87.99	190
August 15, 2025	89.25	88.23	88.23	89.25	87.98	10

Invesco MSCI World ESG Universal Screened UCITS ETF (ESGW.L) LSE