Invesco MSCI USA ESG Universal Screened UCITS ETF - ESPB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,739	9,770.5	9,770.5	9,798	9,739	5,028
February 19, 2026	9,776	9,739	9,739	9,776	9,739	434
February 18, 2026	9,764	9,808.5	9,808.5	9,808.5	9,729	2,013
February 17, 2026	9,684.9	9,716.5	9,716.5	9,716.5	9,684.9	6
February 16, 2026	9,759.8	9,721.5	9,721.5	9,759.8	9,721.5	1,185
February 13, 2026	9,686	9,751	9,751	9,751	9,681	3,606
February 12, 2026	9,891.68	9,727.5	9,727.5	9,899.8	9,727.5	51
February 11, 2026	9,868	9,868	9,868	9,868	9,868	611
February 10, 2026	9,896	9,908	9,908	9,908	9,896	1,758
February 09, 2026	9,830.26	9,899.5	9,899.5	9,899.5	9,830.26	80
February 06, 2026	9,713.59	9,783.5	9,783.5	9,783.5	9,713.59	1,061
February 05, 2026	9,676.5	9,676.5	9,676.5	9,676.5	9,676.5	0
February 04, 2026	9,780	9,780	9,780	9,780	9,780	0
February 03, 2026	9,934.8	9,837	9,837	9,934.8	9,837	8
February 02, 2026	9,782.7	9,926	9,926	9,926	9,782.7	6
January 30, 2026	9,815.7	9,845.5	9,845.5	9,871.49	9,815.7	3,597
January 29, 2026	9,946.2	9,942.1	9,942.1	9,946.2	9,942.1	35
January 28, 2026	9,972.02	9,940	9,940	9,972.02	9,940	120
January 27, 2026	9,930.74	9,939	9,939	9,939	9,930.74	20
January 26, 2026	9,902.5	9,902.5	9,902.5	9,902.5	9,902.5	0
January 23, 2026	9,859	9,859	9,859	9,859	9,859	0
January 22, 2026	9,882.7	9,883	9,883	9,883	9,866	787
January 21, 2026	9,734.4	9,808	9,808	9,808	9,722	2,310
January 20, 2026	9,743.6	9,801	9,801	9,801	9,743.6	36
January 19, 2026	9,814	9,802	9,802	9,818	9,795.45	4,533
January 16, 2026	9,946.89	9,946.89	9,946.89	9,946.89	9,946.89	148
January 15, 2026	9,930.9	9,964	9,964	9,964	9,922.1	13
January 14, 2026	9,895.1	9,895.1	9,895.1	9,895.1	9,895.1	12
January 13, 2026	9,950.9	9,935	9,950	9,950.9	9,935	24
January 12, 2026	9,880.27	9,945	9,945	9,945	9,880.27	38
January 09, 2026	9,898.8	9,934.5	9,934.5	9,934.5	9,898.8	33
January 08, 2026	9,877.89	9,877.89	9,877.89	9,877.89	9,877.89	22
January 07, 2026	9,915.21	9,927	9,927	9,927	9,915.21	15
January 06, 2026	9,846.27	9,849	9,880.5	9,849	9,846.27	2,324
January 05, 2026	9,792	9,861	9,861	9,864	9,792	5,525
January 02, 2026	9,818.55	9,762.5	9,762.5	9,820	9,747	22,920
December 31, 2025	9,820.5	9,820.5	9,820.5	9,820.5	9,820.5	0
December 30, 2025	9,853	9,853	9,853	9,853	9,853	0
December 29, 2025	9,840.5	9,840.5	9,840.5	9,840.5	9,840.5	0
December 24, 2025	9,850	9,850	9,850	9,850	9,850	0
December 23, 2025	9,829	9,829	9,829	9,829	9,829	0
December 22, 2025	9,811.3	9,814	9,814	9,814	9,797.3	8
December 19, 2025	9,697.05	9,747	9,747	9,747	9,697.05	47
December 18, 2025	9,637.9	9,715	9,715	9,715	9,637.9	17
December 17, 2025	9,734.1	9,648	9,648	9,734.1	9,648	4
December 16, 2025	9,734.4	9,695.5	9,695.5	9,734.4	9,695.5	4
December 15, 2025	9,797.08	9,778.5	9,778.5	9,828	9,778.5	44
December 12, 2025	9,915	9,759	9,759	9,915	9,759	11,906
December 11, 2025	9,833.3	9,849	9,849	9,853.8	9,833.3	22
December 10, 2025	9,810	9,818	9,818	9,818	9,794.82	96
December 09, 2025	9,816.4	9,826	9,826	9,826	9,788.7	43
December 08, 2025	9,859	9,817.5	9,817.5	9,875	9,817.5	5,007
December 05, 2025	9,831.4	9,848.5	9,848.5	9,848.5	9,821.4	11
December 04, 2025	9,810	9,803.5	9,803.5	9,810	9,803.5	76
December 03, 2025	9,765	9,772.5	9,772.5	9,772.5	9,753	17,110
December 02, 2025	9,733	9,733	9,733	9,733	9,733	0
December 01, 2025	9,723	9,754.5	9,754.5	9,754.5	9,723	3,492
November 28, 2025	9,779	9,779	9,779	9,779	9,779	0
November 27, 2025	9,734.5	9,734.5	9,734.5	9,734.5	9,734.5	0
November 26, 2025	9,739.5	9,739.5	9,739.5	9,739.5	9,739.5	0

Invesco MSCI USA ESG Universal Screened UCITS ETF (ESPB.L) LSE