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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	77.24	77.97	77.97	77.97	77.22	426
November 20, 2025	79.3	78.63	78.63	79.47	78.63	602
November 19, 2025	77.81	78.13	78.13	78.23	77.81	623
November 18, 2025	77.97	77.97	77.97	78.18	77.9	266
November 17, 2025	79.62	79.04	79.04	79.62	79.04	935
November 14, 2025	79.12	79.5	79.5	79.5	78.25	463
November 13, 2025	80.81	79.72	79.72	80.81	79.72	132
November 12, 2025	80.74	80.81	80.81	81	80.72	282
November 11, 2025	80.35	80.27	80.27	80.43	80.09	258
November 10, 2025	79.74	79.92	79.92	80.12	79.74	1,437
November 07, 2025	79.72	78.41	78.41	79.72	78.41	1,714
November 06, 2025	80.12	79.35	79.35	80.46	79.35	734
November 05, 2025	79.73	80.53	80.53	80.53	79.73	734
November 04, 2025	80.01	80.44	80.44	80.44	79.98	1,169
November 03, 2025	80.72	80.65	80.65	81.12	80.57	1,855
October 31, 2025	80.73	80.63	80.63	80.78	80.58	162
October 30, 2025	80.77	80.69	80.69	80.77	80.45	569
October 29, 2025	80.67	80.45	80.45	80.69	80.41	6,106
October 28, 2025	80.16	80.3	80.3	80.32	80.12	389
October 27, 2025	80.14	80.16	80.16	80.17	80.06	338
October 24, 2025	79.32	79.67	79.67	79.67	79.28	297
October 23, 2025	79.02	79.08	79.08	79.08	78.8	2,939
October 22, 2025	79.17	78.82	78.82	79.28	78.78	5,714
October 21, 2025	78.93	79.24	79.24	79.24	78.93	645
October 20, 2025	78.45	78.92	78.92	78.92	78.37	161
October 17, 2025	76.89	77.66	77.66	78.26	76.66	937
October 16, 2025	78.4	78.4	78.4	78.66	78.4	545
October 15, 2025	78.34	78.41	78.41	78.86	78.28	1,338
October 14, 2025	77.73	77.98	77.98	77.98	77.61	1,197
October 13, 2025	77.89	78.34	78.34	78.34	77.89	155
October 10, 2025	79.23	77.68	77.68	79.34	77.68	597
October 09, 2025	79.24	79.28	79.28	79.45	79.22	294
October 08, 2025	78.81	79.24	79.24	79.24	78.81	1,952
October 07, 2025	78.71	78.58	78.58	79.06	78.58	778
October 06, 2025	78.62	78.73	78.73	78.92	78.62	440
October 03, 2025	78.34	78.45	78.45	78.45	78.19	4
October 02, 2025	77.98	78.03	78.03	78.07	77.9	713
October 01, 2025	76.89	77.72	77.72	77.72	76.89	1,689

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