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

94.03

+0.41(+0.44%)

Updated at December 05 08:28AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	91.87	91.42	91.42	92.09	91.38	255
October 15, 2025	91.1	91.41	91.41	91.54	91.1	388
October 14, 2025	90.51	90.3	90.3	90.51	89.57	47
October 13, 2025	91.19	90.56	90.56	91.26	90.3	102
October 10, 2025	91.64	90.46	90.46	91.98	90.46	73
October 09, 2025	92.25	91.7	91.7	92.27	91.7	1,063
October 08, 2025	91.42	92.01	92.01	92.01	91.42	669
October 07, 2025	92.56	91.64	91.64	92.56	91.55	29
October 06, 2025	91.96	92.04	92.04	92.66	91.96	658
October 03, 2025	91.96	92.03	92.03	92.03	91.75	90
October 02, 2025	91.99	91.62	91.62	91.99	91.5	37
October 01, 2025	90.98	91.14	91.14	91.14	90.32	122
September 30, 2025	90.73	90.39	90.39	90.73	90.23	19
September 29, 2025	90.78	90.53	90.53	90.78	90.53	19
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