Invesco MSCI World Universal Screened UCITS ETF (LON:ESGG)
London · Delayed Price · Currency is GBP · Price in GBX 7,857.00
-13.00 (-0.17%)
Jun 19, 2026, 2:07 PM GMT
LON:ESGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7,884.00 | 7,886.00 | 7,845.00 | 7,857.00 | - | -0.17% | 7 |
| Jun 18, 2026 | 7,870.00 | 7,873.63 | 7,838.50 | 7,870.00 | 7,870.00 | 0.61% | 380 |
| Jun 17, 2026 | 7,810.00 | 7,822.00 | 7,783.00 | 7,822.00 | 7,822.00 | 0.49% | 136 |
| Jun 16, 2026 | 7,819.00 | 7,833.00 | 7,784.00 | 7,784.00 | 7,784.00 | -0.10% | 17 |
| Jun 15, 2026 | 7,780.00 | 7,797.00 | 7,745.00 | 7,791.50 | 7,791.50 | 1.28% | 1,015 |
| Jun 12, 2026 | 7,667.00 | 7,693.00 | 7,638.00 | 7,693.00 | 7,693.00 | 1.57% | 1,140 |
| Jun 11, 2026 | 7,583.00 | 7,591.00 | 7,556.00 | 7,574.00 | 7,574.00 | 0.26% | 91 |
| Jun 10, 2026 | 7,559.00 | 7,603.00 | 7,520.10 | 7,554.50 | 7,554.50 | -0.06% | 202 |
| Jun 9, 2026 | 7,666.00 | 7,716.00 | 7,666.00 | 7,559.00 | 7,559.00 | -1.82% | 86 |
| Jun 8, 2026 | 7,616.00 | 7,702.00 | 7,596.00 | 7,699.00 | 7,699.00 | -0.16% | 1,412 |
| Jun 5, 2026 | 7,763.00 | 7,763.00 | 7,709.00 | 7,711.50 | 7,711.50 | -0.77% | 202 |
| Jun 4, 2026 | 7,766.00 | 7,771.00 | 7,727.00 | 7,771.50 | 7,771.50 | -0.24% | 27 |
| Jun 3, 2026 | 7,841.92 | 7,834.00 | 7,790.00 | 7,790.00 | 7,790.00 | -0.15% | 126 |
| Jun 2, 2026 | 7,823.00 | 7,823.00 | 7,773.15 | 7,802.00 | 7,802.00 | 0.68% | 140 |
| Jun 1, 2026 | 7,815.00 | 7,827.00 | 7,717.00 | 7,749.50 | 7,749.50 | -0.01% | 216 |
| May 29, 2026 | 7,757.00 | 7,785.00 | 7,754.00 | 7,750.00 | 7,750.00 | 0.10% | 441 |
| May 28, 2026 | 7,739.00 | 7,742.00 | 7,702.00 | 7,742.00 | 7,742.00 | 0.34% | 110 |
| May 27, 2026 | 7,771.00 | 7,771.00 | 7,731.00 | 7,716.00 | 7,716.00 | - | 14 |
| May 26, 2026 | 7,718.00 | 7,718.00 | 7,702.00 | 7,716.00 | 7,716.00 | 0.57% | 34 |
| May 22, 2026 | 7,663.00 | 7,680.00 | 7,638.00 | 7,672.00 | 7,672.00 | 0.91% | 50 |
| May 21, 2026 | 7,578.03 | 7,619.00 | 7,578.03 | 7,603.00 | 7,603.00 | 0.08% | 313 |
| May 20, 2026 | 7,534.00 | 7,597.00 | 7,522.00 | 7,597.00 | 7,597.00 | 1.08% | 848 |
| May 19, 2026 | 7,530.00 | 7,575.00 | 7,530.00 | 7,516.00 | 7,516.00 | -0.34% | 415 |
| May 18, 2026 | 7,558.00 | 7,590.00 | 7,517.00 | 7,542.00 | 7,542.00 | -0.99% | 143 |
| May 15, 2026 | 7,649.00 | 7,649.00 | 7,533.00 | 7,617.50 | 7,617.50 | -0.21% | 6 |
| May 14, 2026 | 7,580.00 | 7,608.00 | 7,570.00 | 7,633.50 | 7,633.50 | 1.47% | 24 |
| May 13, 2026 | 7,510.46 | 7,532.00 | 7,510.46 | 7,523.00 | 7,523.00 | 0.74% | 463 |
| May 12, 2026 | 7,504.00 | 7,505.00 | 7,483.00 | 7,468.00 | 7,468.00 | -0.24% | 2 |
| May 11, 2026 | 7,479.00 | 7,496.00 | 7,446.00 | 7,486.00 | 7,486.00 | 0.32% | 149 |
| May 8, 2026 | 7,459.00 | 7,481.00 | 7,429.00 | 7,462.00 | 7,462.00 | -0.14% | 346 |
| May 7, 2026 | 7,506.00 | 7,560.00 | 7,471.00 | 7,472.50 | 7,472.50 | -0.13% | 9,723 |
| May 6, 2026 | 7,471.00 | 7,484.00 | 7,387.00 | 7,482.00 | 7,482.00 | 1.49% | 1,520 |
| May 5, 2026 | 7,343.00 | 7,372.20 | 7,320.00 | 7,372.00 | 7,372.00 | 0.31% | 203 |
| May 1, 2026 | 7,342.00 | 7,356.00 | 7,324.00 | 7,349.00 | 7,349.00 | 0.62% | 8 |
| Apr 30, 2026 | 7,329.00 | 7,329.00 | 7,276.00 | 7,304.00 | 7,304.00 | 0.41% | 297 |
| Apr 29, 2026 | 7,305.00 | 7,305.00 | 7,282.00 | 7,274.50 | 7,274.50 | 0.13% | 2 |
| Apr 28, 2026 | 7,320.00 | 7,332.52 | 7,265.00 | 7,265.00 | 7,265.00 | -0.40% | 792 |
| Apr 27, 2026 | 7,304.00 | 7,363.00 | 7,263.00 | 7,294.00 | 7,294.00 | -0.26% | 205 |
| Apr 24, 2026 | 7,310.00 | 7,338.00 | 7,297.51 | 7,313.00 | 7,313.00 | -0.14% | 2,259 |
| Apr 23, 2026 | 7,307.00 | 7,317.30 | 7,290.00 | 7,323.50 | 7,323.50 | 0.24% | 70 |
| Apr 22, 2026 | 7,302.00 | 7,322.00 | 7,292.63 | 7,306.00 | 7,306.00 | 0.12% | 3,078 |
| Apr 21, 2026 | 7,323.00 | 7,366.00 | 7,300.07 | 7,297.50 | 7,297.50 | -0.02% | 1,985 |
| Apr 20, 2026 | 7,284.00 | 7,321.79 | 7,283.00 | 7,299.00 | 7,299.00 | -0.42% | 1,316 |
| Apr 17, 2026 | 7,250.00 | 7,266.57 | 7,249.00 | 7,330.00 | 7,330.00 | 1.33% | 22 |
| Apr 16, 2026 | 7,226.00 | 7,226.00 | 7,225.00 | 7,233.50 | 7,233.50 | 0.68% | 1 |
| Apr 15, 2026 | 7,169.00 | 7,184.11 | 7,157.00 | 7,184.50 | 7,184.50 | 0.41% | 1,358 |
| Apr 14, 2026 | 7,143.00 | 7,151.00 | 7,115.00 | 7,155.00 | 7,155.00 | 0.93% | 1,089 |
| Apr 13, 2026 | 7,055.00 | 7,089.03 | 7,043.00 | 7,089.00 | 7,089.00 | -0.13% | 190 |
| Apr 10, 2026 | 7,091.00 | 7,114.00 | 7,090.42 | 7,098.00 | 7,098.00 | 0.56% | 135 |
| Apr 9, 2026 | 7,050.00 | 7,080.00 | 7,040.95 | 7,058.50 | 7,058.50 | 0.09% | 547 |