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
September 08, 2025	68.34	68.76	68.76	68.76	68.3	10,635
September 05, 2025	68.46	67.97	67.97	68.7	67.68	72,008
September 04, 2025	67.57	67.78	67.78	67.79	67.46	18,218
September 03, 2025	67.23	67.46	67.46	67.62	67.23	594
September 02, 2025	67.44	66.59	66.59	67.48	66.43	6,881
September 01, 2025	67.62	67.76	67.76	67.76	67.58	613
August 29, 2025	68.45	67.71	67.71	68.45	67.7	4,057
August 28, 2025	68.07	68.28	68.28	68.51	68.07	11,254
August 27, 2025	68.09	68.05	68.05	68.09	67.81	4,939
August 26, 2025	67.6	67.79	67.79	67.9	67.56	9,481
August 22, 2025	66.7	68.11	68.11	68.11	66.7	8,875
August 21, 2025	67.31	66.97	66.97	67.33	66.97	13,750
August 20, 2025	67.38	66.88	66.88	67.45	66.36	6,872
August 19, 2025	68.55	67.96	67.96	68.65	67.96	36,297
August 18, 2025	68.63	68.44	68.44	68.66	68.4	10,047
August 15, 2025	68.93	68.55	68.55	68.93	68.53	5,619
August 14, 2025	69.01	68.9	68.9	69.14	68.66	30,228
August 13, 2025	69.17	68.98	68.98	69.26	68.98	4,921
August 12, 2025	68.16	68.66	68.66	68.66	68.07	2,612
August 11, 2025	68.41	68.41	68.41	68.45	68.34	14,027
August 08, 2025	67.8	68.14	68.14	68.14	67.8	13,569
August 07, 2025	67.58	67.69	67.69	68.06	67.57	43,605
August 06, 2025	66.52	67.08	67.08	67.08	66.52	17,468
August 05, 2025	67.39	66.66	66.66	67.41	66.66	77,264
August 04, 2025	66.18	66.85	66.85	66.99	66.18	68,419
August 01, 2025	66.96	65.92	65.92	66.96	65.7	78,924
July 31, 2025	68.56	67.69	67.69	68.66	67.56	26,297
July 30, 2025	67.66	67.69	67.69	67.72	67.64	17,289
July 29, 2025	67.86	67.61	67.61	68.06	67.61	6,639
July 28, 2025	67.78	67.55	67.55	67.78	67.55	10,602
July 25, 2025	67.23	67.35	67.35	67.35	67.12	28,891
July 24, 2025	67.07	67.22	67.22	67.24	67.02	93,731
July 23, 2025	66.7	66.58	66.58	66.78	66.45	23,719
July 22, 2025	67.03	66.6	66.6	67.03	66.31	38,423
July 21, 2025	66.9	67.2	67.2	67.26	66.84	59,976
July 18, 2025	66.95	66.72	66.72	67.03	66.66	64,381
July 17, 2025	66.51	66.8	66.8	66.8	66.31	38,087
July 16, 2025	65.99	66.02	66.02	66.25	65.84	15,161
July 15, 2025	66.4	66.54	66.54	66.54	66.39	137,105
July 14, 2025	65.45	65.91	65.91	65.91	65.42	42,882
July 11, 2025	65.73	65.84	65.84	65.92	65.58	22,900
July 10, 2025	65.9	65.94	65.94	66.19	65.73	22,371
July 09, 2025	65.65	65.86	65.86	66.19	65.65	25,455
July 08, 2025	65.69	65.5	65.5	65.74	65.45	38,804
July 07, 2025	65.7	65.6	65.6	65.81	65.55	19,961
July 04, 2025	65.7	65.62	65.62	65.71	65.58	19,982
July 03, 2025	65.4	66.04	66.04	66.06	65.37	65,047
July 02, 2025	65.02	65.21	65.21	65.25	64.62	86,447
July 01, 2025	65.32	64.81	64.81	65.39	64.81	37,528
June 30, 2025	65.34	65.24	65.24	65.46	65.14	44,187
June 27, 2025	65	65.18	65.18	65.22	64.88	33,347
June 26, 2025	64.45	64.5	64.5	64.6	64.36	39,447
June 25, 2025	64.05	64.16	64.16	64.35	64.05	7,889
June 24, 2025	63.72	63.79	63.79	63.79	63.41	56,310
June 23, 2025	62.18	62.5	62.5	62.67	62.06	48,342
June 20, 2025	62.45	62.26	62.26	62.9	62.26	32,992
June 19, 2025	62.27	61.81	61.81	62.27	61.7	7,815
June 18, 2025	62.74	62.74	62.74	62.79	62.4	18,289
June 17, 2025	62.79	62.84	62.84	62.88	62.65	43,384
June 16, 2025	62.47	63.06	63.06	63.06	62.46	199

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