Invesco MSCI USA Universal Screened UCITS ETF (LON:ESUS)
London · Delayed Price · Currency is GBP · Price in GBX 8,231.50
+117.00 (1.44%)
At close: Sep 15, 2026
LON:ESUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 0.52% | - |
| Sep 21, 2026 | 8,231.50 | 8,231.50 | 8,231.50 | 8,231.50 | 8,231.50 | 1.44% | - |
| Sep 18, 2026 | 8,114.50 | 8,114.50 | 8,114.50 | 8,114.50 | 8,114.50 | -0.21% | - |
| Sep 17, 2026 | 8,131.50 | 8,131.50 | 8,131.50 | 8,131.50 | 8,131.50 | 0.91% | - |
| Sep 16, 2026 | 8,058.00 | 8,058.00 | 8,058.00 | 8,058.00 | 8,058.00 | 0.71% | - |
| Sep 15, 2026 | 8,003.97 | 8,003.97 | 8,003.97 | 8,001.50 | 8,001.50 | -0.37% | 372 |
| Sep 14, 2026 | 8,032.72 | 8,032.72 | 8,032.72 | 8,031.00 | 8,031.00 | -0.64% | 610 |
| Sep 11, 2026 | 8,036.80 | 8,076.00 | 8,036.80 | 8,082.50 | 8,082.50 | 0.82% | 606 |
| Sep 10, 2026 | 8,018.00 | 8,018.00 | 8,018.00 | 8,017.00 | 8,017.00 | -0.20% | 1 |
| Sep 9, 2026 | 8,090.84 | 8,090.84 | 8,090.84 | 8,051.00 | 8,033.14 | -0.84% | 431 |
| Sep 8, 2026 | 8,098.45 | 8,098.45 | 8,098.45 | 8,119.50 | 8,101.49 | 0.10% | 48 |
| Sep 7, 2026 | 8,111.50 | 8,111.50 | 8,111.50 | 8,111.50 | 8,093.51 | -0.26% | - |
| Sep 4, 2026 | 8,156.00 | 8,156.00 | 8,156.00 | 8,132.50 | 8,114.46 | -0.23% | 2 |
| Sep 3, 2026 | 8,114.00 | 8,114.00 | 8,114.00 | 8,151.50 | 8,133.42 | 0.52% | 10 |
| Sep 2, 2026 | 8,111.00 | 8,111.00 | 8,111.00 | 8,109.00 | 8,091.01 | 0.36% | 28 |
| Sep 1, 2026 | 8,081.56 | 8,081.56 | 8,070.00 | 8,080.00 | 8,062.08 | -1.50% | 740 |
| Aug 28, 2026 | 8,167.00 | 8,167.00 | 8,147.50 | 8,203.00 | 8,184.80 | 0.64% | 712 |
| Aug 27, 2026 | 8,140.83 | 8,140.83 | 8,140.83 | 8,151.00 | 8,132.92 | 0.72% | 42 |
| Aug 26, 2026 | 8,092.50 | 8,092.50 | 8,092.50 | 8,092.50 | 8,074.55 | 0.37% | - |
| Aug 25, 2026 | 8,056.00 | 8,056.00 | 8,056.00 | 8,062.50 | 8,044.62 | 0.31% | 7 |
| Aug 24, 2026 | 8,037.50 | 8,037.50 | 8,037.50 | 8,037.50 | 8,019.67 | -0.37% | - |
| Aug 21, 2026 | 8,052.43 | 8,059.00 | 8,052.43 | 8,067.50 | 8,049.60 | 0.05% | 147 |
| Aug 20, 2026 | 8,063.50 | 8,063.50 | 8,063.50 | 8,063.50 | 8,045.61 | -0.73% | - |
| Aug 19, 2026 | 8,136.34 | 8,136.34 | 8,136.34 | 8,123.00 | 8,104.98 | -0.27% | 656 |
| Aug 18, 2026 | 8,145.00 | 8,145.00 | 8,145.00 | 8,145.00 | 8,126.93 | -1.13% | - |
| Aug 17, 2026 | 8,238.00 | 8,238.00 | 8,238.00 | 8,238.00 | 8,219.73 | -0.02% | - |
| Aug 14, 2026 | 8,239.50 | 8,239.50 | 8,239.50 | 8,239.50 | 8,221.22 | -0.64% | - |
| Aug 13, 2026 | 8,292.50 | 8,292.50 | 8,292.50 | 8,292.50 | 8,274.11 | 0.55% | - |
| Aug 12, 2026 | 8,247.50 | 8,247.50 | 8,247.50 | 8,247.50 | 8,229.21 | 0.16% | - |
| Aug 11, 2026 | 8,239.89 | 8,257.00 | 8,239.89 | 8,234.50 | 8,216.23 | -0.02% | 8,208 |
| Aug 10, 2026 | 8,236.00 | 8,236.00 | 8,236.00 | 8,236.00 | 8,217.73 | -0.17% | - |
| Aug 7, 2026 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,231.70 | 0.19% | - |
| Aug 6, 2026 | 8,235.55 | 8,245.00 | 8,235.55 | 8,234.00 | 8,215.74 | -0.12% | 205 |
| Aug 5, 2026 | 8,243.50 | 8,243.50 | 8,243.50 | 8,243.50 | 8,225.21 | 0.19% | - |
| Aug 4, 2026 | 8,227.50 | 8,227.50 | 8,227.50 | 8,227.50 | 8,209.25 | 1.89% | - |
| Aug 3, 2026 | 8,074.50 | 8,074.50 | 8,074.50 | 8,074.50 | 8,056.59 | 1.87% | - |
| Jul 31, 2026 | 7,931.18 | 7,931.18 | 7,931.18 | 7,926.50 | 7,908.92 | 0.58% | 596 |
| Jul 30, 2026 | 7,881.00 | 7,881.00 | 7,881.00 | 7,881.00 | 7,863.52 | -0.60% | - |
| Jul 29, 2026 | 7,928.50 | 7,928.50 | 7,928.50 | 7,928.50 | 7,910.91 | -0.87% | - |
| Jul 28, 2026 | 7,965.70 | 7,965.70 | 7,965.70 | 7,998.00 | 7,980.26 | 0.38% | 1,128 |
| Jul 27, 2026 | 7,967.50 | 7,967.50 | 7,967.50 | 7,967.50 | 7,949.83 | -0.38% | - |
| Jul 24, 2026 | 7,979.21 | 7,979.21 | 7,979.21 | 7,997.50 | 7,979.76 | 0.50% | 196 |
| Jul 23, 2026 | 7,958.00 | 7,958.00 | 7,958.00 | 7,958.00 | 7,940.35 | -1.24% | - |
| Jul 22, 2026 | 8,058.00 | 8,058.00 | 8,058.00 | 8,058.00 | 8,040.13 | 0.22% | - |
| Jul 21, 2026 | 7,994.42 | 7,994.42 | 7,994.42 | 8,040.00 | 8,022.17 | 0.71% | 165 |
| Jul 20, 2026 | 7,983.50 | 7,983.50 | 7,983.50 | 7,983.50 | 7,965.79 | 0.38% | - |
| Jul 17, 2026 | 7,930.23 | 7,930.23 | 7,930.23 | 7,953.00 | 7,935.36 | -0.93% | 11 |
| Jul 16, 2026 | 8,027.50 | 8,027.50 | 8,027.50 | 8,027.50 | 8,009.69 | -0.09% | - |
| Jul 15, 2026 | 8,089.00 | 8,089.00 | 8,089.00 | 8,035.00 | 8,017.18 | -0.93% | 12 |
| Jul 14, 2026 | 8,110.50 | 8,110.50 | 8,110.50 | 8,110.50 | 8,092.51 | -0.09% | - |