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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	9,559.19	9,565.1	9,565.1	9,565.1	9,559.19	35
November 24, 2025	9,552.5	9,552.5	9,552.5	9,552.5	9,552.5	0
November 21, 2025	9,318.54	9,379	9,379	9,379	9,311.2	107
November 20, 2025	9,572.75	9,535	9,535	9,602.9	9,535	79
November 19, 2025	9,435.2	9,454	9,454	9,471.72	9,435.2	117
November 18, 2025	9,466	9,452	9,452	9,466	9,452	2
November 17, 2025	9,630.8	9,581.5	9,581.5	9,630.8	9,581.5	76
November 14, 2025	9,584	9,649.5	9,649.5	9,649.5	9,540.27	1,387
November 13, 2025	9,785.94	9,688.5	9,688.5	9,791.9	9,688.5	462
November 12, 2025	9,789.57	9,783.5	9,783.5	9,796	9,783.5	16
November 11, 2025	9,716.2	9,719.5	9,719.5	9,719.5	9,716.2	5
November 10, 2025	9,695.01	9,658	9,658	9,695.01	9,658	38
November 07, 2025	9,613	9,496	9,496	9,613	9,496	5,810
November 06, 2025	9,677	9,610	9,610	9,683	9,610	2,721
November 05, 2025	9,637	9,696.5	9,696.5	9,696.5	9,637	319
November 04, 2025	9,676.9	9,699.5	9,699.5	9,699.5	9,676.9	4
November 03, 2025	9,792.7	9,747	9,747	9,792.7	9,792.7	4
October 31, 2025	9,766.2	9,750	9,750	9,766.2	9,750	4
October 30, 2025	9,795.3	9,798.5	9,798.5	9,798.5	9,795.1	10
October 29, 2025	9,820	9,820	9,820	9,820	9,820	0
October 28, 2025	9,794.7	9,805	9,805	9,805	9,792.47	93
October 27, 2025	9,780.3	9,775	9,775	9,780.3	9,774	73
October 24, 2025	9,644.5	9,710.5	9,710.5	9,710.5	9,644.5	8
October 23, 2025	9,556.5	9,581	9,581	9,581	9,556.5	138
October 22, 2025	9,564.5	9,564.5	9,564.5	9,564.5	9,564.5	0
October 21, 2025	9,606.4	9,629	9,629	9,629	9,604.8	21
October 20, 2025	9,532.88	9,602	9,602	9,602	9,532.88	64
October 17, 2025	9,440.5	9,440.5	9,440.5	9,440.5	9,440.5	0
October 16, 2025	9,552.5	9,552.5	9,552.5	9,552.5	9,552.5	8
October 15, 2025	9,535.23	9,562.5	9,562.5	9,562.5	9,535.23	36
October 14, 2025	9,390.1	9,435	9,435	9,435	9,390.1	1
October 13, 2025	9,466.31	9,472.5	9,472.5	9,472.5	9,466.31	1,056
October 10, 2025	9,593.4	9,469	9,469	9,606	9,469	3
October 09, 2025	9,632.8	9,592.5	9,592.5	9,632.8	9,592.5	18
October 08, 2025	9,582.2	9,618	9,618	9,618	9,578.35	611
October 07, 2025	9,603.75	9,567	9,567	9,623.6	9,567	109
October 06, 2025	9,602	9,605	9,605	9,605	9,602	84
October 03, 2025	9,578	9,605	9,605	9,605	9,578	3
October 02, 2025	9,567	9,537	9,537	9,576.3	9,537	1,129
October 01, 2025	9,474	9,517	9,517	9,517	9,474	1,321
September 30, 2025	9,461	9,461	9,461	9,461	9,461	0
September 29, 2025	9,504	9,505	9,505	9,505	9,504	4,902
September 26, 2025	9,406.7	9,432	9,432	9,432	9,406.7	2
September 25, 2025	9,388.5	9,388.5	9,388.5	9,388.5	9,388.5	0
September 24, 2025	9,497.3	9,468	9,468	9,497.3	9,468	26
September 23, 2025	9,525.1	9,523	9,523	9,525.1	9,523	20
September 22, 2025	9,465.5	9,503.5	9,503.5	9,503.5	9,461.52	236
September 19, 2025	9,457.5	9,447	9,447	9,481.8	9,447	54
September 18, 2025	9,476.13	9,470.5	9,470.5	9,476.13	9,439	4,903
September 17, 2025	9,398	9,398	9,398	9,398	9,398	0
September 16, 2025	9,395	9,385.5	9,385.5	9,429.9	9,385.5	76
September 15, 2025	9,383	9,406	9,406	9,406	9,383	2,402
September 12, 2025	9,379.5	9,379.5	9,379.5	9,379.5	9,379.5	0

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