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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	85.78	86.19	86.19	86.25	85.7	44
July 02, 2025	86.33	85.48	85.48	86.33	85.23	87
July 01, 2025	85.49	85.35	85.35	85.56	85.23	124
June 30, 2025	85.73	85.12	85.12	86.08	85.12	840
June 27, 2025	84.97	85.19	85.19	85.19	84.79	6
June 26, 2025	84.84	84.33	84.33	84.84	84.23	26
June 25, 2025	84.43	83.78	83.78	84.43	83.78	70
June 24, 2025	83.97	83.84	83.84	83.97	83.23	200
June 23, 2025	82.11	82.39	82.39	82.54	81.36	1,184
June 20, 2025	82.44	82.34	82.34	82.79	82.31	5
June 19, 2025	82.61	81.82	81.82	82.61	81.69	5
June 18, 2025	83	82.95	82.95	83.04	82.8	706
June 17, 2025	83.18	83.14	83.14	83.28	82.44	137
June 16, 2025	83.1	83.66	83.66	83.77	82.95	82
June 13, 2025	83.01	83.17	83.17	83.17	82.77	28
June 12, 2025	83.69	83.71	83.71	83.73	83.16	9
June 11, 2025	83.91	83.85	83.85	83.91	83.48	236
June 10, 2025	83.61	83.53	83.53	83.61	83.25	78
June 09, 2025	83.84	83.35	83.35	83.84	83.35	34
June 06, 2025	83.06	83.26	83.26	83.52	83.05	327
June 05, 2025	82.82	83.28	83.28	83.33	82.82	177
June 04, 2025	82.91	83.01	83.01	83.53	82.88	52
June 03, 2025	82.74	82.61	82.61	82.74	82.04	19
June 02, 2025	82.26	82.11	82.11	82.26	81.77	35,499
May 30, 2025	82.35	82.02	82.02	82.35	81.97	11
May 29, 2025	82.94	82.2	82.2	83.25	81.91	356
May 28, 2025	82.39	82.09	82.09	82.41	82.09	16
May 27, 2025	82.39	82.27	82.27	82.39	81.52	462

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