Invesco MSCI World Universal Screened UCITS ETF (ETR:ESGW)
Germany · Delayed Price · Currency is EUR 76.61
+0.63 (0.83%)
Sep 18, 2025, 1:12 PM CET
ETR:ESGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 75.55 | 75.62 | 75.15 | 75.52 | 75.52 | 0.33% | 7,607 |
| Aug 20, 2025 | 75.43 | 75.55 | 75.23 | 75.27 | 75.27 | -0.53% | 607 |
| Aug 19, 2025 | 75.50 | 75.67 | 75.47 | 75.67 | 75.67 | 0.15% | 1,640 |
| Aug 18, 2025 | 75.36 | 75.56 | 75.36 | 75.56 | 75.56 | 0.23% | 27 |
| Aug 15, 2025 | 76.00 | 76.00 | 75.39 | 75.39 | 75.39 | -0.26% | 1,145 |
| Aug 14, 2025 | 75.48 | 75.59 | 75.45 | 75.59 | 75.59 | 0.45% | 153 |
| Aug 13, 2025 | 75.23 | 75.43 | 75.12 | 75.25 | 75.25 | 0.24% | 845 |
| Aug 12, 2025 | 75.03 | 75.19 | 74.86 | 75.07 | 75.07 | -0.04% | 205 |
| Aug 11, 2025 | 74.92 | 75.10 | 74.86 | 75.10 | 75.10 | 0.55% | 380 |
| Aug 8, 2025 | 74.59 | 74.86 | 74.59 | 74.69 | 74.69 | 0.32% | 791 |
| Aug 7, 2025 | 74.36 | 74.90 | 74.33 | 74.45 | 74.45 | 0.16% | 563 |
| Aug 6, 2025 | 74.37 | 74.37 | 73.97 | 74.33 | 74.33 | 0.38% | 1,189 |
| Aug 5, 2025 | 74.69 | 74.74 | 74.05 | 74.05 | 74.05 | -0.30% | 1,444 |
| Aug 4, 2025 | 73.60 | 74.27 | 73.60 | 74.27 | 74.27 | 1.16% | 2,862 |
| Aug 1, 2025 | 75.03 | 75.03 | 73.42 | 73.42 | 73.42 | -3.00% | 2,222 |
| Jul 31, 2025 | 75.98 | 76.23 | 75.69 | 75.69 | 75.69 | -0.01% | 751 |
| Jul 30, 2025 | 75.23 | 75.83 | 75.23 | 75.70 | 75.70 | 0.48% | 610 |
| Jul 29, 2025 | 75.56 | 75.85 | 75.34 | 75.34 | 75.34 | 0.41% | 412 |
| Jul 28, 2025 | 74.95 | 75.14 | 74.95 | 75.03 | 75.03 | 0.81% | 1,318 |
| Jul 25, 2025 | 74.36 | 74.59 | 74.36 | 74.43 | 74.43 | 0.17% | 632 |
| Jul 24, 2025 | 74.36 | 74.48 | 74.30 | 74.30 | 74.30 | 0.27% | 443 |
| Jul 23, 2025 | 74.02 | 74.18 | 74.02 | 74.10 | 74.10 | 0.91% | 203 |
| Jul 22, 2025 | 73.65 | 73.65 | 73.43 | 73.43 | 73.43 | -0.50% | 186 |
| Jul 21, 2025 | 73.92 | 74.07 | 73.80 | 73.80 | 73.80 | -0.05% | 1,405 |
| Jul 18, 2025 | 74.20 | 74.20 | 73.78 | 73.84 | 73.84 | -0.32% | 249 |
| Jul 17, 2025 | 73.86 | 74.08 | 73.75 | 74.08 | 74.08 | 2.39% | 859 |
| Jul 16, 2025 | 73.14 | 73.69 | 72.35 | 72.35 | 72.35 | -1.81% | 959 |
| Jul 15, 2025 | 73.74 | 73.79 | 73.56 | 73.68 | 73.68 | 0.52% | 1,867 |
| Jul 14, 2025 | 73.02 | 73.31 | 73.02 | 73.30 | 73.30 | 0.07% | 704 |
| Jul 11, 2025 | 73.54 | 73.54 | 73.15 | 73.25 | 73.25 | -0.76% | 675 |
| Jul 10, 2025 | 73.25 | 73.81 | 73.25 | 73.81 | 73.81 | 0.74% | 776 |