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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9,292	9,246.5	9,246.5	9,311.1	9,242.2	21
September 04, 2025	9,240.5	9,240.5	9,240.5	9,240.5	9,240.5	0
September 03, 2025	9,175	9,182	9,182	9,182	9,173	10,274
September 02, 2025	9,111.5	9,111.5	9,111.5	9,111.5	9,111.5	228
September 01, 2025	9,246.68	9,248	9,248	9,248	9,233.15	251
August 29, 2025	9,276	9,223	9,223	9,276	9,219	2,618
August 28, 2025	9,262	9,252	9,252	9,263.8	9,252	328
August 27, 2025	9,226.5	9,249.5	9,249.5	9,249.5	9,226.5	4
August 26, 2025	9,190.5	9,189	9,189	9,190.5	9,189	2
August 22, 2025	9,118.9	9,258.5	9,258.5	9,258.5	9,118.9	13
August 21, 2025	9,099.8	9,116.5	9,116.5	9,116.5	9,099.8	3
August 20, 2025	9,113	9,113	9,113	9,113	9,113	2,354
August 19, 2025	9,186.7	9,180.5	9,180.5	9,190.3	9,180.5	40
August 18, 2025	9,176.1	9,181	9,181	9,181	9,176.1	18
August 15, 2025	9,216.19	9,184	9,184	9,220.2	9,184	666
August 14, 2025	9,218.57	9,182	9,182	9,218.57	9,182	1,683
August 13, 2025	9,195	9,194	9,194	9,195	9,194	2,364
August 12, 2025	9,100	9,137	9,137	9,137	9,100	3,570
August 11, 2025	9,124.2	9,093	9,093	9,124.2	9,093	3,843
August 08, 2025	9,068	9,084.5	9,084.5	9,084.5	9,068	822
August 07, 2025	9,113.6	9,038.5	9,038.5	9,113.6	9,038.5	5,648
August 06, 2025	9,006	9,040	9,040	9,040	9,006	836
August 05, 2025	9,062.4	8,988	8,988	9,062.4	8,988	5
August 04, 2025	8,991	9,010.5	9,010.5	9,010.5	8,990	2,947
August 01, 2025	8,972.7	8,903.5	8,903.5	8,972.7	8,903.5	9
July 31, 2025	9,156	9,129	9,129	9,169	9,109	29,614
July 30, 2025	9,139.6	9,138	9,138	9,153	9,138	1,208
July 29, 2025	9,173.6	9,137.5	9,137.5	9,182	9,137.5	823
July 28, 2025	9,201	9,157.5	9,157.5	9,201	9,157.5	780
July 25, 2025	9,124	9,140.5	9,140.5	9,140.5	9,124	5,003
July 24, 2025	9,121.6	9,134.5	9,134.5	9,134.5	9,121.6	7
July 23, 2025	9,086	9,071.5	9,071.5	9,087	9,061	3,447
July 22, 2025	9,020.2	9,027	9,027	9,039.4	9,020.2	8
July 21, 2025	9,043.63	9,067.5	9,067.5	9,067.5	9,027.6	1,247
July 18, 2025	9,039.4	9,020.5	9,020.5	9,039.4	9,020.5	1,247
July 17, 2025	8,970.3	9,002	9,002	9,002	8,970.3	13
July 16, 2025	8,921.95	8,912.5	8,912.5	8,941	8,912.5	3,154
July 15, 2025	9,002.81	8,977.5	8,977.5	9,009.4	8,977.5	252
July 14, 2025	8,943.36	8,970.5	8,970.5	8,970.5	8,943.36	13
July 11, 2025	8,964.46	8,965.5	8,965.5	8,965.5	8,957	92
July 10, 2025	9,018.5	9,018.5	9,018.5	9,018.5	9,018.5	0
July 09, 2025	8,965.2	8,962.5	8,962.5	8,965.2	8,962.5	36
July 08, 2025	8,964.48	8,947.5	8,947.5	8,964.48	8,947.5	500
July 07, 2025	8,995	8,977	8,977	8,999.1	8,977	13
July 04, 2025	8,971.7	8,976	8,976	8,976	8,970	55
July 03, 2025	9,025.5	9,025.5	9,025.5	9,025.5	9,025.5	0
July 02, 2025	8,958	8,934	8,934	8,958	8,932.8	8
July 01, 2025	8,896.7	8,919.5	8,919.5	8,919.5	8,892.6	48
June 30, 2025	8,893	8,887.5	8,887.5	8,893	8,887.5	152
June 27, 2025	8,842.86	8,872.5	8,872.5	8,872.5	8,842.86	524
June 26, 2025	8,780.5	8,800.5	8,800.5	8,800.5	8,780.5	941
June 25, 2025	8,769.6	8,760	8,760	8,779.6	8,760	6
June 24, 2025	8,746	8,747.5	8,747.5	8,753	8,714	2,959
June 23, 2025	8,513.9	8,600.5	8,600.5	8,600.5	8,513.9	10
June 20, 2025	8,572	8,586	8,586	8,586	8,572	931
June 19, 2025	8,554.32	8,525	8,525	8,554.32	8,525	30
June 18, 2025	8,638.5	8,638.5	8,638.5	8,638.5	8,638.5	0
June 17, 2025	8,648	8,648	8,648	8,648	8,648	0
June 16, 2025	8,689.5	8,689.5	8,689.5	8,689.5	8,689.5	0
June 13, 2025	8,620	8,649.5	8,649.5	8,649.5	8,620	1,266

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