Invesco Global Active ESG Equity UCITS ETF USD Acc - IQSA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	79.94	80.1	80.1	80.18	79.83	3,837
December 03, 2025	79.88	79.66	79.66	79.91	79.48	3,419
December 02, 2025	79.8	79.77	79.77	80.17	79.77	10,378
December 01, 2025	79.83	79.89	79.89	79.96	79.35	12,185
November 28, 2025	80.11	80.27	80.27	80.4	80.11	10,387
November 27, 2025	79.93	79.89	79.89	80.08	79.89	6,864
November 26, 2025	79.93	80.08	80.08	80.08	79.62	11,603
November 25, 2025	78.96	79.22	79.22	79.22	78.5	3,943
November 24, 2025	78.59	79.06	79.06	79.06	78.16	4,660
November 21, 2025	77.31	78.05	78.05	78.05	76.91	9,877
November 20, 2025	79.34	78.73	78.73	79.65	78.73	5,352
November 19, 2025	77.72	78.09	78.09	78.75	77.71	5,674
November 18, 2025	77.87	77.85	77.85	78.16	77.3	6,580
November 17, 2025	79.47	78.94	78.94	79.55	78.84	5,874
November 14, 2025	79.09	79.33	79.33	79.33	78.26	5,644
November 13, 2025	80.55	79.44	79.44	80.59	79.44	4,636
November 12, 2025	80.07	80.51	80.51	80.57	80.07	3,999
November 11, 2025	79.99	79.58	79.58	80.07	79.58	4,507
November 10, 2025	79.42	79.45	79.45	79.84	79.36	22,432
November 07, 2025	79.31	77.91	77.91	79.31	77.91	5,961
November 06, 2025	79.73	78.8	78.8	79.99	78.8	4,903
November 05, 2025	79.34	79.86	79.86	79.99	79.24	5,610
November 04, 2025	79.36	79.65	79.65	79.84	79.18	14,758
November 03, 2025	79.98	79.92	79.92	80.36	79.64	9,095
October 31, 2025	79.87	79.7	79.7	80.09	79.66	3,855
October 30, 2025	79.89	79.93	79.93	80.19	79.5	7,952
October 29, 2025	80.06	79.79	79.79	80.11	79.76	3,551
October 28, 2025	79.3	79.55	79.55	79.67	79.21	8,607
October 27, 2025	79.74	79.33	79.33	79.74	79.29	7,653
October 24, 2025	78.78	79.13	79.13	79.17	78.63	10,926
October 23, 2025	78.31	78.3	78.3	78.41	77.95	7,328
October 22, 2025	78.7	77.92	77.92	78.82	77.92	8,297
October 21, 2025	78.42	78.68	78.68	78.72	78.33	6,260
October 20, 2025	78.03	78.3	78.3	78.45	77.87	34,778
October 17, 2025	76.44	77.21	77.21	77.55	76.08	11,769
October 16, 2025	77.96	77.8	77.8	78.18	77.73	7,903
October 15, 2025	77.99	77.85	77.85	78.34	77.85	11,571
October 14, 2025	77.24	77.52	77.52	77.54	76.89	15,419
October 13, 2025	77.28	77.82	77.82	77.82	77.24	12,485
October 10, 2025	78.46	77.3	77.3	78.57	77.08	6,805
October 09, 2025	78.77	78.73	78.73	78.85	78.54	5,696
October 08, 2025	78.07	78.52	78.52	78.52	77.93	8,800
October 07, 2025	77.97	77.7	77.7	78.3	77.69	11,729
October 06, 2025	78.18	78.01	78.01	78.34	77.86	8,989
October 03, 2025	77.82	77.86	77.86	77.86	77.64	3,442
October 02, 2025	77.43	77.38	77.38	77.7	77.38	4,745
October 01, 2025	76.36	77.34	77.34	77.37	76.35	7,997
September 30, 2025	76.79	76.8	76.8	77.08	76.62	4,097
September 29, 2025	77.1	76.9	76.9	77.17	76.9	10,850
September 26, 2025	76.54	76.78	76.78	76.83	76.45	3,409
September 25, 2025	76.4	76.48	76.48	76.57	76.11	11,505
September 24, 2025	76.51	76.51	76.51	76.79	76.49	10,959
September 23, 2025	76.67	76.66	76.66	76.9	76.61	4,256
September 22, 2025	76.56	76.41	76.41	76.63	76.23	6,992
September 19, 2025	76.3	76.35	76.35	76.56	76.26	4,289
September 18, 2025	75.86	76.45	76.45	76.47	75.72	16,869
September 17, 2025	75.27	75.34	75.34	75.39	75.05	4,735
September 16, 2025	76.11	75.13	75.13	76.11	75.04	11,641
September 15, 2025	76.24	76.07	76.07	76.26	75.98	10,274
September 12, 2025	76.43	76.24	76.24	76.53	76.2	9,250

Invesco Global Active ESG Equity UCITS ETF USD Acc (IQSA.DE) XETRA