Invesco Markets II plc - Invesco NASDAQ-100 ESG UCITS ETF - NESG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	74.41	73.62	73.62	74.5	73.62	149,033
January 13, 2026	74.87	74.96	74.96	75.05	74.8	12,480
January 12, 2026	74.29	74.94	74.94	74.94	74.03	8,460
January 09, 2026	74.13	74.65	74.65	74.68	74.13	14,863
January 08, 2026	74.47	73.89	73.89	74.59	73.89	27,193
January 07, 2026	74.4	74.84	74.84	74.93	74.36	57,894
January 06, 2026	74.12	74.26	74.26	74.4	73.86	14,060
January 05, 2026	74.5	74.28	74.28	74.5	73.77	3,297
January 02, 2026	74.08	73.33	73.33	74.51	73.26	7,788
December 31, 2025	73.85	74	74	74	73.84	1,515
December 30, 2025	74.2	74.39	74.39	74.39	74.14	33,073
December 29, 2025	74.47	74.16	74.16	74.47	74.09	28,722
December 24, 2025	74.46	74.44	74.44	74.49	74.43	185
December 23, 2025	74	74.25	74.25	74.25	73.93	21,020
December 22, 2025	74.07	74.1	74.1	74.21	74	1,976
December 19, 2025	73.01	73.6	73.6	73.67	72.72	48,862
December 18, 2025	72.03	72.89	72.89	72.94	72.03	21,793
December 17, 2025	73.08	71.89	71.89	73.31	71.89	52,923
December 16, 2025	72.28	72.56	72.56	72.85	72.28	356,784
December 15, 2025	73.33	73.37	73.37	73.78	73	16,461
December 12, 2025	74.28	73.3	73.3	74.44	73.26	158,402
December 11, 2025	74.19	73.93	73.93	74.6	73.93	9,651
December 10, 2025	74.83	74.46	74.46	74.83	74.46	31,282
December 09, 2025	74.71	74.66	74.66	74.71	74.41	32,835
December 08, 2025	74.82	74.47	74.47	74.92	74.42	21,997
December 05, 2025	74.62	74.51	74.51	74.97	74.21	51,158
December 04, 2025	74.37	74.15	74.15	74.45	73.96	66,120
December 03, 2025	74.35	74.06	74.06	74.35	73.71	55,077
December 02, 2025	73.45	73.79	73.79	74.33	73.45	56,557
December 01, 2025	73.1	73.47	73.47	73.58	72.95	82,258
November 28, 2025	73.62	73.43	73.43	73.62	73.25	12,303
November 27, 2025	73.27	73.18	73.18	73.27	73.15	24,769
November 26, 2025	72.84	73.27	73.27	73.27	72.63	99,399
November 25, 2025	72	71.82	71.82	72.07	71.26	115,907
November 24, 2025	71.08	72.02	72.02	72.07	70.64	157,028
November 21, 2025	70.01	70.1	70.1	70.44	69.33	425,926
November 20, 2025	73.25	72.38	72.38	73.59	72.38	100,162
November 19, 2025	71.53	71.83	71.83	72.47	71.53	84,614
November 18, 2025	71.96	71.63	71.63	72.22	70.95	77,052
November 17, 2025	73.64	72.91	72.91	73.8	72.68	109,783
November 14, 2025	72.68	73.46	73.46	73.46	71.72	202,216
November 13, 2025	74.69	73.38	73.38	74.71	73.32	12,311
November 12, 2025	74.88	74.36	74.36	74.96	74.22	37,712
November 11, 2025	74.54	74.03	74.03	74.61	74	33,187
November 10, 2025	73.97	73.98	73.98	74.41	73.9	35,087
November 07, 2025	73.5	71.86	71.86	73.5	71.86	53,592
November 06, 2025	74.38	73.47	73.47	74.9	73.47	37,903
November 05, 2025	73.89	74.71	74.71	74.71	73.68	35,471
November 04, 2025	74.88	74.78	74.78	75.03	74.53	40,665
November 03, 2025	75.6	75.65	75.65	76.14	75.5	10,701
October 31, 2025	75.96	75.46	75.46	76.16	75.46	58,699
October 30, 2025	76.17	75.69	75.69	76.17	75.46	177,823
October 29, 2025	76.24	76.03	76.03	76.29	76.03	112,361
October 28, 2025	75.11	75.53	75.53	75.53	75.03	9,688
October 27, 2025	74.62	74.93	74.93	74.93	74.57	12,577
October 24, 2025	73.27	73.8	73.8	73.8	73.27	4,285
October 23, 2025	72.55	72.72	72.72	72.75	72.06	18,312
October 22, 2025	73.17	72.25	72.25	73.17	72.25	13,948
October 21, 2025	73.03	73.01	73.01	73.14	72.99	2,939
October 20, 2025	72.56	73.14	73.14	73.18	72.5	3,088

Invesco Markets II plc - Invesco NASDAQ-100 ESG UCITS ETF (NESG.L) LSE