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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	9,395	9,395	9,395	9,395	9,395	0
September 10, 2025	9,317	9,317	9,317	9,317	9,317	0
September 09, 2025	9,283	9,283	9,283	9,283	9,283	0
September 08, 2025	9,293	9,293	9,293	9,293	9,293	0
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

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