Invesco USD Corporate Bond ESG UCITS ETF - PUIG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.56	18.56	18.56	18.56	18.56	0
August 15, 2025	18.61	18.6	18.6	18.61	18.6	3,774
August 14, 2025	18.68	18.61	18.61	18.68	18.61	554
August 13, 2025	18.64	18.67	18.67	18.67	18.64	162
August 12, 2025	18.54	18.56	18.56	18.56	18.54	2
August 11, 2025	18.57	18.57	18.57	18.57	18.57	0
August 08, 2025	18.55	18.55	18.55	18.55	18.55	0
August 07, 2025	18.64	18.62	18.62	18.64	18.61	412
August 06, 2025	18.6	18.6	18.6	18.6	18.6	0
August 05, 2025	18.72	18.61	18.61	18.72	18.61	0
August 04, 2025	18.58	18.58	18.58	18.58	18.58	804
August 01, 2025	18.54	18.54	18.54	18.54	18.54	0
July 31, 2025	18.49	18.49	18.49	18.49	18.49	0
July 30, 2025	18.57	18.45	18.45	18.57	18.45	4,025
July 29, 2025	18.47	18.47	18.47	18.47	18.47	0
July 28, 2025	18.41	18.41	18.41	18.41	18.41	0
July 25, 2025	18.37	18.41	18.41	18.41	18.37	660
July 24, 2025	18.37	18.41	18.41	18.41	18.36	2,362
July 23, 2025	18.41	18.41	18.41	18.41	18.41	0
July 22, 2025	18.52	18.43	18.43	18.52	18.42	587
July 21, 2025	18.4	18.42	18.42	18.42	18.4	516
July 18, 2025	18.34	18.34	18.34	18.34	18.34	0
July 17, 2025	18.27	18.33	18.33	18.33	18.27	10,950
July 16, 2025	18.25	18.26	18.26	18.26	18.25	250
July 15, 2025	18.33	18.25	18.25	18.35	18.25	5,448
July 14, 2025	18.31	18.27	18.27	18.31	18.27	2
July 11, 2025	18.3	18.3	18.3	18.3	18.3	0
July 10, 2025	18.36	18.34	18.34	18.36	18.34	2,599
July 09, 2025	18.33	18.33	18.33	18.33	18.33	0
July 08, 2025	18.38	18.31	18.31	18.38	18.29	568
July 07, 2025	18.35	18.35	18.35	18.35	18.35	164
July 04, 2025	18.43	18.43	18.43	18.43	18.43	0
July 03, 2025	18.42	18.44	18.44	18.44	18.42	74
July 02, 2025	18.44	18.44	18.44	18.44	18.44	0
July 01, 2025	18.44	18.44	18.44	18.44	18.44	0
June 30, 2025	18.41	18.41	18.41	18.41	18.41	0
June 27, 2025	18.41	18.37	18.37	18.41	18.35	2
June 26, 2025	18.34	18.35	18.35	18.35	18.34	256
June 25, 2025	18.36	18.32	18.32	18.36	18.32	0
June 24, 2025	18.35	18.35	18.35	18.35	18.26	5,927
June 23, 2025	18.25	18.3	18.3	18.3	18.25	0
June 20, 2025	18.21	18.27	18.27	18.27	18.21	5,690
June 19, 2025	18.34	18.22	18.22	18.34	18.19	148
June 18, 2025	18.25	18.29	18.29	18.29	18.25	3,949
June 17, 2025	18.2	18.2	18.2	18.2	18.2	0
June 16, 2025	18.2	18.22	18.22	18.22	18.2	189
June 13, 2025	18.23	18.2	18.2	18.23	18.2	184
June 12, 2025	18.26	18.22	18.22	18.27	18.22	614
June 11, 2025	18.37	18.36	18.14	18.37	18.32	2,458
June 10, 2025	18.4	18.35	18.13	18.4	18.35	265
June 09, 2025	18.34	18.33	18.11	18.34	18.33	632
June 06, 2025	18.34	18.34	18.34	18.34	18.34	0
June 05, 2025	18.48	18.4	18.4	18.48	18.4	1,000
June 04, 2025	18.32	18.42	18.42	18.42	18.32	154,088
June 03, 2025	18.2	18.34	18.34	18.37	18.2	2
June 02, 2025	18.29	18.29	18.29	18.29	18.29	0
May 30, 2025	18.36	18.33	18.33	18.36	18.33	61,219
May 29, 2025	18.18	18.31	18.31	18.31	18.18	4,519
May 28, 2025	18.27	18.23	18.23	18.27	18.23	781
May 27, 2025	18.27	18.27	18.27	18.27	18.26	211

Invesco USD Corporate Bond ESG UCITS ETF (PUIG.L) LSE