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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.81	18.88	18.88	18.89	18.81	98
September 04, 2025	18.74	18.75	18.75	18.75	18.74	1,230
September 03, 2025	18.57	18.66	18.66	18.66	18.57	6,139
September 02, 2025	18.56	18.56	18.56	18.56	18.56	11,103
September 01, 2025	18.61	18.61	18.61	18.61	18.61	0
August 29, 2025	18.62	18.62	18.62	18.62	18.62	0
August 28, 2025	18.7	18.71	18.71	18.71	18.7	11,103
August 27, 2025	18.65	18.6	18.6	18.65	18.59	12,292
August 26, 2025	18.72	18.61	18.61	18.72	18.6	2,201
August 22, 2025	18.68	18.68	18.68	18.68	18.68	0
August 21, 2025	18.56	18.56	18.56	18.56	18.56	0
August 20, 2025	18.61	18.61	18.61	18.61	18.61	0
August 19, 2025	18.67	18.59	18.59	18.67	18.59	248
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

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