Invesco MSCI USA Universal Screened UCITS ETF (LON:ESGS)
London · Delayed Price · Currency is GBP · Price in GBX 8,787.50
+43.00 (0.49%)
Sep 22, 2026, 5:15 PM GMT
LON:ESGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,791.00 | 8,793.00 | 8,784.00 | 8,787.50 | 8,787.50 | 0.49% | 5,840 |
| Sep 21, 2026 | 8,718.00 | 8,723.00 | 8,722.00 | 8,744.50 | 8,744.50 | 1.46% | 1,383 |
| Sep 18, 2026 | 8,627.00 | 8,633.00 | 8,627.00 | 8,618.50 | 8,618.50 | -0.23% | 1,904 |
| Sep 17, 2026 | 8,607.00 | 8,637.00 | 8,595.00 | 8,638.00 | 8,638.00 | 0.96% | 6,022 |
| Sep 16, 2026 | 8,536.00 | 8,551.00 | 8,532.00 | 8,556.00 | 8,556.00 | 0.66% | 6,390 |
| Sep 15, 2026 | 8,540.00 | 8,540.00 | 8,489.00 | 8,500.00 | 8,500.00 | -0.33% | 1,911 |
| Sep 14, 2026 | 8,535.00 | 8,526.00 | 8,517.00 | 8,528.50 | 8,528.50 | -0.62% | 2,627 |
| Sep 11, 2026 | 8,562.00 | 8,577.00 | 8,560.00 | 8,582.00 | 8,582.00 | 0.81% | 9,964 |
| Sep 10, 2026 | 8,525.00 | 8,545.94 | 8,499.00 | 8,513.00 | 8,513.00 | -0.23% | 5,784 |
| Sep 9, 2026 | 8,587.00 | 8,587.00 | 8,535.00 | 8,532.50 | 8,532.50 | -0.81% | 6,287 |
| Sep 8, 2026 | 8,576.00 | 8,581.00 | 8,576.00 | 8,602.50 | 8,602.50 | 0.09% | 1,721 |
| Sep 7, 2026 | 8,599.75 | 8,605.00 | 8,599.75 | 8,594.50 | 8,594.50 | -0.26% | 60 |
| Sep 4, 2026 | 8,654.00 | 8,654.00 | 8,638.00 | 8,617.00 | 8,617.00 | -0.21% | 605 |
| Sep 3, 2026 | 8,591.00 | 8,616.00 | 8,581.00 | 8,635.50 | 8,635.50 | 0.53% | 14,551 |
| Sep 2, 2026 | 8,585.00 | 8,550.95 | 8,550.95 | 8,590.00 | 8,590.00 | 0.29% | 2 |
| Sep 1, 2026 | 8,563.00 | 8,566.00 | 8,553.00 | 8,565.00 | 8,565.00 | -1.48% | 920 |
| Aug 28, 2026 | 8,661.00 | 8,691.00 | 8,653.00 | 8,693.50 | 8,693.50 | 0.66% | 5,249 |
| Aug 27, 2026 | 8,601.00 | 8,641.00 | 8,601.00 | 8,636.50 | 8,636.50 | 0.74% | 4,054 |
| Aug 26, 2026 | 8,545.00 | 8,576.00 | 8,545.00 | 8,573.00 | 8,573.00 | 0.32% | 4,297 |
| Aug 25, 2026 | 8,550.00 | 8,550.00 | 8,526.00 | 8,546.00 | 8,546.00 | 0.35% | 3,302 |
| Aug 24, 2026 | 8,514.00 | 8,524.00 | 8,503.00 | 8,516.50 | 8,516.50 | -0.41% | 4,729 |
| Aug 21, 2026 | 8,549.00 | 8,550.00 | 8,544.00 | 8,551.50 | 8,551.50 | 0.09% | 2,873 |
| Aug 20, 2026 | 8,559.00 | 8,559.00 | 8,547.00 | 8,543.50 | 8,543.50 | -0.76% | 3,137 |
| Aug 19, 2026 | 8,597.00 | 8,613.00 | 8,585.00 | 8,609.00 | 8,609.00 | -0.25% | 4,573 |
| Aug 18, 2026 | 8,670.00 | 8,670.00 | 8,626.00 | 8,631.00 | 8,631.00 | -1.11% | 8,022 |
| Aug 17, 2026 | 8,741.97 | 8,732.00 | 8,720.00 | 8,727.50 | 8,727.50 | -0.05% | 2,630 |
| Aug 14, 2026 | 8,775.00 | 8,775.00 | 8,775.00 | 8,731.50 | 8,731.50 | -0.63% | 296 |
| Aug 13, 2026 | 8,811.00 | 8,807.00 | 8,807.00 | 8,787.00 | 8,787.00 | 0.55% | 18 |
| Aug 12, 2026 | 8,735.00 | 8,736.00 | 8,734.00 | 8,739.00 | 8,739.00 | 0.16% | 2,092 |
| Aug 11, 2026 | 8,752.00 | 8,755.00 | 8,728.00 | 8,725.00 | 8,725.00 | -0.04% | 1,781 |
| Aug 10, 2026 | 8,752.00 | 8,752.00 | 8,735.00 | 8,728.50 | 8,728.50 | -0.13% | 1,583 |
| Aug 7, 2026 | 8,715.00 | 8,741.00 | 8,713.00 | 8,739.50 | 8,739.50 | 0.15% | 2,971 |
| Aug 6, 2026 | 8,730.00 | 8,742.00 | 8,719.00 | 8,726.00 | 8,726.00 | -0.11% | 3,765 |
| Aug 5, 2026 | 8,786.00 | 8,792.00 | 8,735.00 | 8,735.50 | 8,735.50 | 0.21% | 6,842 |
| Aug 4, 2026 | 8,674.00 | 8,689.00 | 8,652.67 | 8,717.00 | 8,717.00 | 1.88% | 3,505 |
| Aug 3, 2026 | 8,534.00 | 8,549.00 | 8,534.00 | 8,556.50 | 8,556.50 | 1.89% | 3,147 |
| Jul 31, 2026 | 8,477.00 | 8,477.00 | 8,402.00 | 8,397.50 | 8,397.50 | 0.59% | 1,768 |
| Jul 30, 2026 | 8,333.54 | 8,368.00 | 8,368.00 | 8,348.00 | 8,348.00 | -0.62% | 225 |
| Jul 29, 2026 | 8,407.00 | 8,432.00 | 8,407.00 | 8,400.50 | 8,400.50 | -0.88% | 231 |
| Jul 28, 2026 | 8,457.00 | 8,483.00 | 8,417.00 | 8,475.50 | 8,475.50 | 0.36% | 6,293 |
| Jul 27, 2026 | 8,539.00 | 8,539.00 | 8,421.00 | 8,445.00 | 8,445.00 | -0.33% | 3,198 |
| Jul 24, 2026 | 8,459.00 | 8,471.00 | 8,429.00 | 8,473.00 | 8,473.00 | 0.44% | 5,893 |
| Jul 23, 2026 | 8,473.00 | 8,489.00 | 8,437.00 | 8,436.00 | 8,436.00 | -1.20% | 9,635 |
| Jul 22, 2026 | 8,499.00 | 8,539.00 | 8,499.00 | 8,538.50 | 8,538.50 | 0.17% | 1,178 |
| Jul 21, 2026 | 8,474.00 | 8,514.00 | 8,474.00 | 8,524.00 | 8,524.00 | 0.73% | 3,594 |
| Jul 20, 2026 | 8,420.00 | 8,466.00 | 8,420.00 | 8,462.00 | 8,462.00 | 0.39% | 5,999 |
| Jul 17, 2026 | 8,428.00 | 8,447.00 | 8,408.00 | 8,429.50 | 8,429.50 | -0.94% | 5,548 |
| Jul 16, 2026 | 8,488.00 | 8,498.00 | 8,462.00 | 8,509.50 | 8,509.50 | -0.04% | 6,216 |
| Jul 15, 2026 | 8,595.00 | 8,597.00 | 8,569.00 | 8,512.50 | 8,512.50 | -0.95% | 3,178 |
| Jul 14, 2026 | 8,573.00 | 8,573.00 | 8,558.00 | 8,594.00 | 8,594.00 | -0.09% | 598 |