Skip to main content
logo
Invesco MSCI USA Universal Screened UCITS ETF (LON:ESGU)
London flag London · Delayed Price · Currency is GBP · Price in USD
116.80
-0.44 (-0.38%)
Sep 23, 2026, 3:14 PM GMT

LON:ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026117.58117.58117.54117.54-0.25%5,668
Sep 22, 2026117.39117.56117.28117.24117.240.27%375,909
Sep 21, 2026116.24116.40116.24116.93116.931.46%1
Sep 18, 2026115.82115.90115.18115.25115.25-0.05%1,932
Sep 17, 2026114.94115.24115.18115.31115.310.19%7,471
Sep 16, 2026114.94114.94114.94115.09115.090.42%516
Sep 15, 2026114.82115.20114.76114.61114.61-0.31%747
Sep 14, 2026115.00115.00115.00114.97114.97-0.94%254
Sep 11, 2026115.44116.02115.50116.06116.060.78%21,631
Sep 10, 2026116.10116.08115.10115.16115.16-0.35%2,581
Sep 9, 2026116.40115.94115.94115.56115.56-0.83%1,394
Sep 8, 2026116.62116.62116.20116.53116.530.10%5,968
Sep 7, 2026116.68116.78116.34116.41116.41-0.09%6,100
Sep 4, 2026117.06117.15116.44116.52116.52-0.34%17,328
Sep 3, 2026115.92116.58115.80116.92116.920.78%8,911
Sep 2, 2026115.66115.66115.60116.02116.020.16%222
Sep 1, 2026116.72116.84116.72115.84115.84-1.71%8
Aug 28, 2026117.46117.60117.40117.86117.860.43%4,832
Aug 27, 2026117.16117.42117.07117.35117.350.72%10,360
Aug 26, 2026116.48116.64116.58116.51116.51-2,395
Aug 25, 2026116.52116.80116.22116.51116.510.28%12,545
Aug 24, 2026116.28116.30115.98116.18116.18-0.31%4,582
Aug 21, 2026116.22116.37116.19116.54116.54-0.03%290
Aug 20, 2026117.16117.14116.50116.57116.57-0.48%4,279
Aug 19, 2026116.86117.22116.80117.13117.130.22%2,062
Aug 18, 2026117.48117.46116.80116.87116.87-1.23%7,682
Aug 17, 2026118.66118.42118.22118.33118.330.04%2,882
Aug 14, 2026118.78118.78118.78118.28118.28-0.27%405
Aug 13, 2026118.20118.20118.20118.60118.600.49%201
Aug 12, 2026118.04118.04117.94118.02118.020.12%2,942
Aug 11, 2026118.12118.12117.88117.88117.88-0.12%422
Aug 10, 2026118.16118.22118.02118.02118.020.05%521
Aug 7, 2026117.40117.42117.42117.96117.960.49%633
Aug 6, 2026117.98117.98117.46117.38117.38-0.23%94
Aug 5, 2026118.38118.98117.60117.65117.650.40%6,752
Aug 4, 2026115.66116.92115.53117.18117.181.99%12,556
Aug 3, 2026114.54114.94114.45114.89114.891.62%3,122
Jul 31, 2026114.58114.58113.08113.06113.060.73%454
Jul 30, 2026111.28111.52111.28112.24112.240.57%172
Jul 29, 2026113.08112.92111.70111.60111.60-1.19%1,208
Jul 28, 2026112.34112.36111.96112.94112.940.53%823
Jul 27, 2026113.68113.76112.10112.35112.35-0.62%12,086
Jul 24, 2026112.78113.02112.40113.05113.050.70%4,587
Jul 23, 2026113.76113.16112.28112.26112.26-1.73%3,146
Jul 22, 2026113.68113.60113.60114.24114.240.18%707
Jul 21, 2026113.78113.88113.56114.03114.030.42%1,445
Jul 20, 2026113.92113.94113.30113.55113.550.14%2,677
Jul 17, 2026113.04113.54112.96113.39113.39-1.14%2,504
Jul 16, 2026115.08115.02114.76114.70114.70-0.11%1,797
Jul 15, 2026115.28116.20114.82114.83114.83-0.29%3,547