Invesco MSCI USA Universal Screened UCITS ETF (LON:ESPB)
London · Delayed Price · Currency is GBP · Price in GBX 11,115
+33 (0.30%)
Sep 22, 2026, 5:15 PM GMT
LON:ESPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,158.20 | 11,158.20 | 11,158.20 | 11,115.00 | 11,115.00 | 0.30% | 7 |
| Sep 21, 2026 | 11,033.12 | 11,033.12 | 11,026.27 | 11,082.00 | 11,082.00 | 1.46% | 30 |
| Sep 18, 2026 | 10,947.20 | 10,947.20 | 10,947.20 | 10,923.00 | 10,923.00 | -0.05% | 10 |
| Sep 17, 2026 | 10,929.00 | 10,929.00 | 10,929.00 | 10,929.00 | 10,929.00 | 0.21% | - |
| Sep 16, 2026 | 10,906.00 | 10,906.00 | 10,906.00 | 10,906.00 | 10,906.00 | 0.41% | - |
| Sep 15, 2026 | 10,918.80 | 10,918.80 | 10,918.80 | 10,862.00 | 10,862.00 | -0.36% | 5 |
| Sep 14, 2026 | 10,901.00 | 10,901.00 | 10,901.00 | 10,901.00 | 10,901.00 | -0.92% | - |
| Sep 11, 2026 | 10,948.04 | 10,948.04 | 10,948.04 | 11,002.00 | 11,002.00 | 0.79% | 2,313 |
| Sep 10, 2026 | 10,967.00 | 10,967.00 | 10,967.00 | 10,916.00 | 10,916.00 | -0.36% | 2 |
| Sep 9, 2026 | 11,004.20 | 11,004.20 | 10,973.60 | 10,955.00 | 10,955.00 | -0.83% | 12 |
| Sep 8, 2026 | 11,025.80 | 11,025.80 | 11,025.80 | 11,047.00 | 11,047.00 | 0.14% | 4 |
| Sep 7, 2026 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | -0.09% | - |
| Sep 4, 2026 | 11,042.00 | 11,042.00 | 11,042.00 | 11,042.00 | 11,042.00 | -0.35% | - |
| Sep 3, 2026 | 11,005.20 | 11,005.20 | 11,005.20 | 11,081.00 | 11,081.00 | 0.76% | 1 |
| Sep 2, 2026 | 10,913.80 | 10,913.80 | 10,913.80 | 10,997.00 | 10,997.00 | 0.06% | 8 |
| Sep 1, 2026 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | -1.63% | 6 |
| Aug 28, 2026 | 11,172.00 | 11,172.00 | 11,172.00 | 11,172.00 | 11,172.00 | 0.42% | - |
| Aug 27, 2026 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | 0.71% | - |
| Aug 26, 2026 | 11,013.60 | 11,013.60 | 11,013.60 | 11,047.00 | 11,047.00 | 0.04% | 7 |
| Aug 25, 2026 | 11,082.20 | 11,082.20 | 11,082.20 | 11,043.00 | 11,043.00 | 0.29% | 1 |
| Aug 24, 2026 | 11,032.59 | 11,032.59 | 11,032.59 | 11,011.00 | 11,011.00 | -0.33% | 158 |
| Aug 21, 2026 | 11,030.14 | 11,030.14 | 11,025.80 | 11,048.00 | 11,048.00 | 0.02% | 102 |
| Aug 20, 2026 | 11,074.60 | 11,074.60 | 11,019.80 | 11,046.00 | 11,046.00 | -0.48% | 7 |
| Aug 19, 2026 | 11,088.20 | 11,088.20 | 11,065.80 | 11,099.00 | 11,099.00 | 0.23% | 25 |
| Aug 18, 2026 | 11,074.00 | 11,074.00 | 11,074.00 | 11,074.00 | 11,074.00 | -1.24% | - |
| Aug 17, 2026 | 11,240.37 | 11,240.37 | 11,219.55 | 11,213.00 | 11,213.00 | 0.04% | 107 |
| Aug 14, 2026 | 11,262.06 | 11,262.06 | 11,262.06 | 11,208.00 | 11,208.00 | -0.27% | 18 |
| Aug 13, 2026 | 11,193.80 | 11,207.80 | 11,193.80 | 11,238.00 | 11,238.00 | 0.47% | 218 |
| Aug 12, 2026 | 11,180.44 | 11,180.44 | 11,180.44 | 11,185.00 | 11,185.00 | 0.12% | 109 |
| Aug 11, 2026 | 11,171.98 | 11,189.70 | 11,171.98 | 11,172.00 | 11,172.00 | -0.12% | 79 |
| Aug 10, 2026 | 11,205.53 | 11,205.53 | 11,205.53 | 11,185.00 | 11,185.00 | 0.09% | 2 |
| Aug 7, 2026 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | 0.45% | - |
| Aug 6, 2026 | 11,140.75 | 11,140.75 | 11,140.75 | 11,125.00 | 11,125.00 | -0.22% | 89 |
| Aug 5, 2026 | 11,188.20 | 11,188.20 | 11,188.20 | 11,149.00 | 11,149.00 | 0.40% | 7 |
| Aug 4, 2026 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | 2.03% | - |
| Aug 3, 2026 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | 1.55% | - |
| Jul 31, 2026 | 10,772.48 | 10,772.48 | 10,772.48 | 10,718.00 | 10,718.00 | 0.77% | 455 |
| Jul 30, 2026 | 10,627.78 | 10,627.78 | 10,627.78 | 10,636.00 | 10,636.00 | 0.52% | 15 |
| Jul 29, 2026 | 10,739.00 | 10,739.00 | 10,739.00 | 10,581.00 | 10,581.00 | -1.05% | 3 |
| Jul 28, 2026 | 10,670.00 | 10,670.00 | 10,670.00 | 10,693.00 | 10,693.00 | 0.38% | 3 |
| Jul 27, 2026 | 10,769.60 | 10,769.60 | 10,769.60 | 10,652.00 | 10,652.00 | -0.66% | 10 |
| Jul 24, 2026 | 10,708.50 | 10,708.50 | 10,685.40 | 10,723.00 | 10,723.00 | 0.77% | 49 |
| Jul 23, 2026 | 10,670.00 | 10,786.40 | 10,670.00 | 10,641.00 | 10,641.00 | -1.75% | 10 |
| Jul 22, 2026 | 10,780.80 | 10,780.80 | 10,780.80 | 10,830.00 | 10,830.00 | 0.19% | 1 |
| Jul 21, 2026 | 10,778.20 | 10,779.27 | 10,774.40 | 10,809.00 | 10,809.00 | 0.43% | 25 |
| Jul 20, 2026 | 10,764.12 | 10,764.12 | 10,764.12 | 10,763.00 | 10,763.00 | 0.15% | 29 |
| Jul 17, 2026 | 10,747.00 | 10,747.00 | 10,747.00 | 10,747.00 | 10,747.00 | -1.12% | - |
| Jul 16, 2026 | 10,845.60 | 10,845.60 | 10,845.60 | 10,869.00 | 10,869.00 | -0.12% | 2 |
| Jul 15, 2026 | 10,938.40 | 10,938.40 | 10,938.40 | 10,882.00 | 10,882.00 | -0.29% | 2 |
| Jul 14, 2026 | 10,867.61 | 10,867.61 | 10,867.61 | 10,914.00 | 10,914.00 | 0.06% | 17 |