Invesco MSCI World Universal Screened UCITS ETF (ETR:ESGW)
Germany · Delayed Price · Currency is EUR 80.62
-0.07 (-0.09%)
Oct 31, 2025, 11:19 AM CET
ETR:ESGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 80.77 | 80.77 | 80.45 | 80.69 | 80.69 | 0.30% | 569 |
| Oct 29, 2025 | 80.67 | 80.69 | 80.41 | 80.45 | 80.45 | 0.19% | 6,106 |
| Oct 28, 2025 | 80.16 | 80.32 | 80.12 | 80.30 | 80.30 | 0.17% | 389 |
| Oct 27, 2025 | 80.14 | 80.17 | 80.06 | 80.16 | 80.16 | 0.62% | 338 |
| Oct 24, 2025 | 79.32 | 79.67 | 79.28 | 79.67 | 79.67 | 0.75% | 297 |
| Oct 23, 2025 | 79.02 | 79.08 | 78.80 | 79.08 | 79.08 | 0.33% | 2,939 |
| Oct 22, 2025 | 79.17 | 79.28 | 78.78 | 78.82 | 78.82 | -0.53% | 5,714 |
| Oct 21, 2025 | 78.93 | 79.24 | 78.93 | 79.24 | 79.24 | 0.41% | 645 |
| Oct 20, 2025 | 78.45 | 78.92 | 78.37 | 78.92 | 78.92 | 1.62% | 161 |
| Oct 17, 2025 | 76.89 | 78.26 | 76.66 | 77.66 | 77.66 | -0.94% | 937 |
| Oct 16, 2025 | 78.40 | 78.66 | 78.40 | 78.40 | 78.40 | -0.01% | 545 |
| Oct 15, 2025 | 78.34 | 78.86 | 78.28 | 78.41 | 78.41 | 0.55% | 1,338 |
| Oct 14, 2025 | 77.73 | 77.98 | 77.61 | 77.98 | 77.98 | -0.46% | 1,197 |
| Oct 13, 2025 | 77.89 | 78.34 | 77.89 | 78.34 | 78.34 | 0.85% | 155 |
| Oct 10, 2025 | 79.23 | 79.34 | 77.68 | 77.68 | 77.68 | -2.02% | 597 |
| Oct 9, 2025 | 79.24 | 79.45 | 79.22 | 79.28 | 79.28 | 0.05% | 294 |
| Oct 8, 2025 | 78.81 | 79.24 | 78.81 | 79.24 | 79.24 | 0.84% | 1,952 |
| Oct 7, 2025 | 78.71 | 79.06 | 78.58 | 78.58 | 78.58 | -0.19% | 778 |
| Oct 6, 2025 | 78.62 | 78.92 | 78.62 | 78.73 | 78.73 | 0.36% | 440 |
| Oct 3, 2025 | 78.34 | 78.45 | 78.19 | 78.45 | 78.45 | 0.54% | 4 |
| Oct 2, 2025 | 77.98 | 78.07 | 77.90 | 78.03 | 78.03 | 0.40% | 713 |
| Oct 1, 2025 | 76.89 | 77.72 | 76.89 | 77.72 | 77.72 | 0.79% | 1,689 |
| Sep 30, 2025 | 77.10 | 77.11 | 76.93 | 77.11 | 77.11 | -0.08% | 75 |
| Sep 29, 2025 | 77.14 | 77.33 | 77.14 | 77.17 | 77.17 | 0.26% | 247 |
| Sep 26, 2025 | 76.86 | 77.18 | 76.78 | 76.97 | 76.97 | 0.18% | 304 |
| Sep 25, 2025 | 76.70 | 76.83 | 76.57 | 76.83 | 76.83 | -0.16% | 189 |
| Sep 24, 2025 | 76.88 | 77.10 | 76.88 | 76.95 | 76.95 | -0.21% | 442 |
| Sep 23, 2025 | 77.12 | 77.30 | 77.09 | 77.11 | 77.11 | 0.16% | 458 |
| Sep 22, 2025 | 76.89 | 76.99 | 76.78 | 76.99 | 76.99 | 0.12% | 109 |
| Sep 19, 2025 | 76.72 | 77.00 | 76.72 | 76.90 | 76.90 | 0.03% | 833 |
| Sep 18, 2025 | 76.46 | 76.92 | 76.36 | 76.88 | 76.88 | 1.18% | 480 |
| Sep 17, 2025 | 75.86 | 76.00 | 75.86 | 75.98 | 75.98 | 0.07% | 223 |
| Sep 16, 2025 | 76.55 | 76.55 | 75.92 | 75.93 | 75.93 | -0.91% | 569 |
| Sep 15, 2025 | 76.68 | 76.73 | 76.53 | 76.63 | 76.63 | 0.03% | 811 |
| Sep 12, 2025 | 76.62 | 76.80 | 76.61 | 76.61 | 76.61 | -0.14% | 430 |
| Sep 11, 2025 | 76.39 | 76.72 | 76.37 | 76.72 | 76.72 | 0.74% | 14,242 |
| Sep 10, 2025 | 76.37 | 76.45 | 76.16 | 76.16 | 76.16 | 0.41% | 1,304 |
| Sep 9, 2025 | 75.87 | 75.88 | 75.65 | 75.85 | 75.85 | 0.03% | 9,189 |
| Sep 8, 2025 | 75.80 | 75.89 | 75.70 | 75.83 | 75.83 | 0.65% | 4,451 |
| Sep 5, 2025 | 76.18 | 76.18 | 75.21 | 75.34 | 75.34 | -0.70% | 475 |
| Sep 4, 2025 | 75.59 | 75.89 | 75.59 | 75.87 | 75.87 | 0.85% | 1,559 |
| Sep 3, 2025 | 75.32 | 75.57 | 75.23 | 75.23 | 75.23 | 0.67% | 705 |
| Sep 2, 2025 | 75.53 | 75.59 | 74.73 | 74.73 | 74.73 | -1.12% | 1,627 |
| Sep 1, 2025 | 75.55 | 75.58 | 75.46 | 75.58 | 75.58 | 0.16% | 820 |
| Aug 29, 2025 | 76.06 | 76.06 | 75.46 | 75.46 | 75.46 | -0.79% | 1,549 |
| Aug 28, 2025 | 76.27 | 76.27 | 75.97 | 76.06 | 76.06 | -0.30% | 130 |
| Aug 27, 2025 | 76.14 | 76.39 | 76.14 | 76.29 | 76.29 | 0.79% | 699 |
| Aug 26, 2025 | 75.81 | 75.81 | 75.63 | 75.69 | 75.69 | -0.18% | 1,766 |
| Aug 25, 2025 | 75.85 | 75.86 | 75.79 | 75.83 | 75.83 | -0.17% | 598 |
| Aug 22, 2025 | 75.40 | 75.96 | 75.40 | 75.96 | 75.96 | 0.58% | 2,497 |