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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	91.55	91.4	91.4	91.55	90.81	44
November 24, 2025	90.37	90.91	90.91	90.91	90.29	223
November 21, 2025	88.86	89.56	89.56	89.63	88.86	162
November 20, 2025	91.96	90.85	90.85	91.96	90.85	88
November 19, 2025	89.5	90.18	90.18	90.83	89.5	45
November 18, 2025	90.91	90.19	90.19	90.91	89.78	93
November 17, 2025	92.29	91.66	91.66	92.29	91.66	27
November 14, 2025	91.44	92.38	92.38	92.38	91.44	30
November 13, 2025	93.89	92.8	92.8	93.89	92.8	37
November 12, 2025	94.26	93.66	93.66	94.26	93.53	87
November 11, 2025	93.5	93	93	93.5	92.95	318
November 10, 2025	93.06	92.29	92.29	93.06	92.29	130
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

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