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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.56	96.83	96.83	97.16	96.21	373
February 19, 2026	96.41	96.49	96.49	97.34	96.39	2,396
February 18, 2026	96.73	97.11	97.11	97.11	96.73	153
February 17, 2026	94.93	96.2	96.2	96.2	94.93	39
February 16, 2026	96.46	96.07	96.07	96.48	96.07	271
February 13, 2026	96.03	96.58	96.58	96.58	95.89	147
February 12, 2026	97.93	96.48	96.48	97.93	96.48	2,813
February 11, 2026	98.22	97.36	97.36	98.22	97.36	15
February 10, 2026	97.92	97.91	97.91	98.2	97.74	30
February 09, 2026	96.01	97.41	97.41	97.41	96.01	45
February 06, 2026	95.84	96.05	96.05	96.05	95.84	3
February 05, 2026	95.03	94.92	94.92	96.39	94.42	359
February 04, 2026	95.57	95.96	95.96	96.95	95.57	68
February 03, 2026	97.84	96.15	96.15	97.84	96.15	21
February 02, 2026	95.26	96.7	96.7	96.72	95.26	121
January 30, 2026	96.67	96.15	96.15	96.77	96.05	12
January 29, 2026	96.34	95.98	95.98	96.34	95.91	50
January 28, 2026	96.69	96.74	96.74	97.37	96.69	21
January 27, 2026	97.26	97.03	97.03	97.26	96.68	31
January 26, 2026	96.1	96.34	96.34	96.46	95.77	119
January 23, 2026	95.89	95.67	95.67	95.89	95.51	12
January 22, 2026	96.08	95.9	95.9	96.08	95.9	16
January 21, 2026	94.33	94.95	94.95	94.99	94.33	329
January 20, 2026	95.24	95.01	95.01	95.24	94.29	140
January 19, 2026	94.34	95.08	95.08	95.62	94.29	1,520
January 16, 2026	96.88	96.14	96.14	96.88	96.14	374
January 15, 2026	96.18	96.36	96.36	96.37	96.18	390
January 14, 2026	95.97	95.58	95.58	96.04	95.47	60
January 13, 2026	96.43	95.89	95.89	96.43	95.89	610
January 12, 2026	96.3	96.09	96.09	96.3	95.59	197
January 09, 2026	95.73	95.83	95.83	95.92	94.57	366
January 08, 2026	95.83	95.18	95.18	95.83	95.14	319
January 07, 2026	95.9	95.67	95.67	95.9	95.67	57
January 06, 2026	96.07	95.47	95.47	96.07	95.22	1,389
January 05, 2026	93.92	95.31	95.31	95.31	93.92	28
January 02, 2026	95.15	94.35	94.35	95.15	94.35	271
December 31, 2025	94.7	94.47	94.47	94.7	94.07	16
December 30, 2025	95.34	94.88	94.88	95.34	94.88	27
December 29, 2025	95.09	94.66	94.66	95.09	94.66	92
December 24, 2025	95.35	94.91	94.91	95.35	94.88	38
December 23, 2025	95.1	94.65	94.65	95.1	94.65	11
December 22, 2025	93.4	94.33	94.33	94.75	93.4	81
December 19, 2025	93.81	93.81	93.81	93.82	93.11	35
December 18, 2025	93.22	93.42	93.42	93.42	93.22	9
December 17, 2025	94.07	92.76	92.76	94.07	92.7	4,163
December 16, 2025	93.43	93.24	93.24	93.59	93.24	234
December 15, 2025	93.27	94	94	94.28	93.27	114
December 12, 2025	94.7	93.66	93.66	94.7	93.66	7
December 11, 2025	94.39	94.23	94.23	94.39	94.05	13,514
December 10, 2025	93.66	93.75	93.75	93.75	93.44	28
December 09, 2025	94.45	93.82	93.82	94.45	93.71	56
December 08, 2025	94.74	93.63	93.63	94.74	93.63	36
December 05, 2025	93.18	93.9	93.9	94.15	93.18	251
December 04, 2025	94.31	93.62	93.62	94.31	93.62	1
December 03, 2025	93.85	93.18	93.18	93.85	93.12	6
December 02, 2025	92.78	92.78	92.78	93.24	92.74	19
December 01, 2025	92.92	92.9	92.9	93.28	91.95	112
November 28, 2025	93.41	93.04	93.04	93.41	92.93	39
November 27, 2025	92.1	92.73	92.73	92.87	92.1	7
November 26, 2025	93.02	92.8	92.8	93.02	92.3	27

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