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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	88.26	88.01	88.01	88.51	88.01	136
August 13, 2025	88.18	88.14	88.14	88.43	87.75	43
August 12, 2025	87.71	87.67	87.67	87.71	86.93	111
August 11, 2025	87.57	87.01	87.01	88.09	87.01	31
August 08, 2025	86.94	87.09	87.09	87.21	86.54	18
August 07, 2025	87.36	86.59	86.59	87.36	86.59	3,059
August 06, 2025	86.22	86.32	86.32	86.42	85.56	131
August 05, 2025	86.68	85.77	85.77	86.68	85.77	361
August 04, 2025	85.13	85.83	85.83	85.95	85.12	148
August 01, 2025	86.28	84.68	84.68	86.28	84.68	1,004
July 31, 2025	87.13	86.49	86.49	87.61	86.49	390
July 30, 2025	87.42	86.83	86.83	87.66	86.83	15
July 29, 2025	87.36	86.89	86.89	87.8	86.89	3,251
July 28, 2025	88.17	87.21	87.21	88.17	87.21	21
July 25, 2025	87.67	87.37	87.37	87.67	87.29	12
July 24, 2025	87.99	87.56	87.56	88.1	87.49	8
July 23, 2025	87.42	86.95	86.95	87.42	86.23	23
July 22, 2025	86.18	86.21	86.21	86.23	85.95	73
July 21, 2025	86.68	86.52	86.52	86.68	85.96	240
July 18, 2025	86.86	86.03	86.03	86.86	86.03	201
July 17, 2025	86.17	85.88	85.88	86.17	85.42	167
July 16, 2025	85.45	85.08	85.08	85.47	84.98	353
July 15, 2025	86.43	85.51	85.51	86.43	85.45	38
July 14, 2025	85.6	85.66	85.66	85.66	85.18	23
July 11, 2025	86.52	85.56	85.56	86.52	85.5	25
July 10, 2025	85.95	86.15	86.15	86.58	85.9	28
July 09, 2025	86.03	85.74	85.74	86.03	85.38	11
July 08, 2025	85.78	85.46	85.46	85.78	85.45	378
July 07, 2025	85.74	85.69	85.69	85.92	85.1	255
July 04, 2025	86.03	85.74	85.74	86.03	85.56	29

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