Invesco MSCI Europe ESG Universal Screened UCITS ETF (ESGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 5,450.50 | 5,450.50 | 5,450.50 | 5,450.50 | 5,450.50 | - |
| 17 May 2024 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | - |
| 16 May 2024 | 5,457.50 | 5,457.50 | 5,457.50 | 5,457.50 | 5,457.50 | - |
| 15 May 2024 | 5,467.50 | 5,467.50 | 5,467.50 | 5,467.50 | 5,467.50 | - |
| 14 May 2024 | 5,444.00 | 5,444.00 | 5,444.00 | 5,444.00 | 5,444.00 | - |
| 13 May 2024 | 5,434.00 | 5,434.00 | 5,434.00 | 5,434.00 | 5,434.00 | 906 |
| 10 May 2024 | 5,438.50 | 5,438.50 | 5,438.50 | 5,438.50 | 5,438.50 | - |
| 09 May 2024 | 5,398.50 | 5,398.50 | 5,398.50 | 5,398.50 | 5,398.50 | - |
| 08 May 2024 | 5,378.00 | 5,378.00 | 5,378.00 | 5,374.00 | 5,374.00 | 50 |
| 07 May 2024 | 5,304.45 | 5,304.45 | 5,304.45 | 5,348.50 | 5,348.50 | 82 |
| 03 May 2024 | 5,218.00 | 5,218.00 | 5,218.00 | 5,241.00 | 5,241.00 | 500 |
| 02 May 2024 | 5,199.00 | 5,199.00 | 5,199.00 | 5,199.00 | 5,199.00 | - |
| 01 May 2024 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | - |
| 30 Apr 2024 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - |
| 29 Apr 2024 | 5,229.50 | 5,229.50 | 5,229.50 | 5,229.50 | 5,229.50 | - |
| 26 Apr 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,248.50 | 5,248.50 | 3,624 |
| 25 Apr 2024 | 5,181.50 | 5,181.50 | 5,181.50 | 5,181.50 | 5,181.50 | - |
| 24 Apr 2024 | 5,216.50 | 5,216.50 | 5,216.50 | 5,216.50 | 5,216.50 | - |
| 23 Apr 2024 | 5,247.00 | 5,247.00 | 5,247.00 | 5,247.00 | 5,247.00 | - |
| 22 Apr 2024 | 5,198.50 | 5,198.50 | 5,198.50 | 5,198.50 | 5,198.50 | - |
| 19 Apr 2024 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | - |
| 18 Apr 2024 | 5,125.50 | 5,125.50 | 5,125.50 | 5,125.50 | 5,125.50 | - |
| 17 Apr 2024 | 5,107.00 | 5,107.00 | 5,107.00 | 5,107.00 | 5,107.00 | - |
| 16 Apr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 15 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 12 Apr 2024 | 5,155.00 | 5,155.00 | 5,155.00 | 5,165.00 | 5,165.00 | 235 |
| 11 Apr 2024 | 5,168.50 | 5,168.50 | 5,168.50 | 5,168.50 | 5,168.50 | - |
| 10 Apr 2024 | 5,191.00 | 5,191.00 | 5,191.00 | 5,191.00 | 5,191.00 | - |
| 09 Apr 2024 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | - |
| 08 Apr 2024 | 5,223.00 | 5,223.00 | 5,223.00 | 5,225.50 | 5,225.50 | 50 |
| 05 Apr 2024 | 5,181.00 | 5,205.00 | 5,181.00 | 5,205.00 | 5,205.00 | 24,136 |
| 04 Apr 2024 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | - |
| 03 Apr 2024 | 5,233.00 | 5,233.00 | 5,233.00 | 5,233.00 | 5,233.00 | - |
| 02 Apr 2024 | 5,212.50 | 5,212.50 | 5,212.50 | 5,212.50 | 5,212.50 | - |
| 28 Mar 2024 | 5,262.00 | 5,262.00 | 5,262.00 | 5,257.00 | 5,257.00 | 1,999 |
| 27 Mar 2024 | 5,259.00 | 5,259.00 | 5,259.00 | 5,254.50 | 5,254.50 | 1,998 |
| 26 Mar 2024 | 5,262.50 | 5,262.50 | 5,262.50 | 5,262.50 | 5,262.50 | - |
| 25 Mar 2024 | 5,243.50 | 5,243.50 | 5,243.50 | 5,243.50 | 5,243.50 | - |
| 22 Mar 2024 | 5,249.50 | 5,249.50 | 5,249.50 | 5,249.50 | 5,249.50 | - |
| 21 Mar 2024 | 5,244.50 | 5,244.50 | 5,244.50 | 5,244.50 | 5,244.50 | - |
| 20 Mar 2024 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | - |
| 19 Mar 2024 | 5,166.50 | 5,166.50 | 5,166.50 | 5,166.50 | 5,166.50 | - |
| 18 Mar 2024 | 5,169.50 | 5,169.50 | 5,169.50 | 5,169.50 | 5,169.50 | - |
| 15 Mar 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 14 Mar 2024 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | - |
| 13 Mar 2024 | 5,209.00 | 5,209.00 | 5,209.00 | 5,211.50 | 5,211.50 | 45 |
| 12 Mar 2024 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | - |
| 11 Mar 2024 | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | - |
| 08 Mar 2024 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - |
| 07 Mar 2024 | 5,180.00 | 5,180.00 | 5,178.00 | 5,178.00 | 5,178.00 | 82 |
| 06 Mar 2024 | 5,112.00 | 5,112.00 | 5,112.00 | 5,112.00 | 5,112.00 | - |
| 05 Mar 2024 | 5,084.50 | 5,084.50 | 5,084.50 | 5,084.50 | 5,084.50 | - |
| 04 Mar 2024 | 5,105.50 | 5,105.50 | 5,105.50 | 5,105.50 | 5,105.50 | - |
| 01 Mar 2024 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | - |
| 29 Feb 2024 | 5,084.50 | 5,084.50 | 5,084.50 | 5,084.50 | 5,084.50 | - |
| 28 Feb 2024 | 5,080.50 | 5,080.50 | 5,080.50 | 5,080.50 | 5,080.50 | - |
| 27 Feb 2024 | 5,095.50 | 5,095.50 | 5,095.50 | 5,095.50 | 5,095.50 | - |
| 26 Feb 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 23 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 22 Feb 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 21 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 20 Feb 2024 | 5,892.03 | 5,892.03 | 5,892.03 | 5,892.03 | 5,892.03 | - |
| 19 Feb 2024 | 5,895.68 | 5,895.68 | 5,895.68 | 5,895.68 | 5,895.68 | - |
| 16 Feb 2024 | 5,884.81 | 5,884.81 | 5,884.81 | 5,884.81 | 5,884.81 | - |
| 15 Feb 2024 | 5,843.56 | 5,843.56 | 5,843.56 | 5,843.56 | 5,843.56 | - |
| 14 Feb 2024 | 5,800.90 | 5,800.90 | 5,800.90 | 5,800.90 | 5,800.90 | - |
| 13 Feb 2024 | 5,768.27 | 5,768.27 | 5,768.27 | 5,768.27 | 5,768.27 | - |
| 12 Feb 2024 | 4,969.50 | 4,969.50 | 4,969.50 | 4,969.50 | 4,969.50 | - |
| 09 Feb 2024 | 5,799.61 | 5,799.61 | 5,799.61 | 5,799.61 | 5,799.61 | - |
| 08 Feb 2024 | 5,799.58 | 5,799.58 | 5,799.58 | 5,799.58 | 5,799.58 | - |
| 07 Feb 2024 | 5,813.73 | 5,813.73 | 5,813.73 | 5,813.73 | 5,813.73 | - |
| 06 Feb 2024 | 5,819.71 | 5,819.71 | 5,819.71 | 5,819.71 | 5,819.71 | - |
| 05 Feb 2024 | 5,789.08 | 5,789.08 | 5,789.08 | 5,789.08 | 5,789.08 | - |
| 02 Feb 2024 | 5,783.64 | 5,783.64 | 5,783.64 | 5,783.64 | 5,783.64 | - |
| 01 Feb 2024 | 5,779.08 | 5,779.08 | 5,779.08 | 5,779.08 | 5,779.08 | - |
| 31 Jan 2024 | 5,802.78 | 5,802.78 | 5,802.78 | 5,802.78 | 5,802.78 | - |
| 30 Jan 2024 | 5,801.30 | 5,801.30 | 5,801.30 | 5,801.30 | 5,801.30 | - |
| 29 Jan 2024 | 5,791.81 | 5,791.81 | 5,791.81 | 5,791.81 | 5,791.81 | - |
| 26 Jan 2024 | 5,782.52 | 5,782.52 | 5,782.52 | 5,782.52 | 5,782.52 | - |
| 25 Jan 2024 | 5,716.67 | 5,716.67 | 5,716.67 | 5,716.67 | 5,716.67 | - |
| 24 Jan 2024 | 5,696.53 | 5,696.53 | 5,696.53 | 5,696.53 | 5,696.53 | - |
| 23 Jan 2024 | 5,623.34 | 5,623.34 | 5,623.34 | 5,623.34 | 5,623.34 | - |
| 22 Jan 2024 | 5,639.96 | 5,639.96 | 5,639.96 | 5,639.96 | 5,639.96 | - |
| 19 Jan 2024 | 5,590.16 | 5,590.16 | 5,590.16 | 5,590.16 | 5,590.16 | - |
| 18 Jan 2024 | 5,600.44 | 5,600.44 | 5,600.44 | 5,600.44 | 5,600.44 | - |
| 17 Jan 2024 | 5,566.49 | 5,566.49 | 5,566.49 | 5,566.49 | 5,566.49 | - |
| 16 Jan 2024 | 5,625.82 | 5,625.82 | 5,625.82 | 5,625.82 | 5,625.82 | - |
| 15 Jan 2024 | 5,636.99 | 5,636.99 | 5,636.99 | 5,636.99 | 5,636.99 | - |
| 12 Jan 2024 | 5,664.74 | 5,664.74 | 5,664.74 | 5,664.74 | 5,664.74 | - |
| 11 Jan 2024 | 5,622.10 | 5,622.10 | 5,622.10 | 5,622.10 | 5,622.10 | - |
| 10 Jan 2024 | 5,666.48 | 5,666.48 | 5,666.48 | 5,666.48 | 5,666.48 | - |
| 09 Jan 2024 | 5,672.20 | 5,672.20 | 5,672.20 | 5,672.20 | 5,672.20 | - |
| 08 Jan 2024 | 5,681.42 | 5,681.42 | 5,681.42 | 5,681.42 | 5,681.42 | - |
| 05 Jan 2024 | 5,655.24 | 5,655.24 | 5,655.24 | 5,655.24 | 5,655.24 | - |
| 04 Jan 2024 | 5,671.67 | 5,671.67 | 5,671.67 | 5,671.67 | 5,671.67 | - |
| 03 Jan 2024 | 5,631.63 | 5,631.63 | 5,631.63 | 5,631.63 | 5,631.63 | - |
| 02 Jan 2024 | 5,685.26 | 5,685.26 | 5,685.26 | 5,685.26 | 5,685.26 | - |
| 29 Dec 2023 | 5,698.84 | 5,698.84 | 5,698.84 | 5,698.84 | 5,698.84 | - |
| 28 Dec 2023 | 5,687.55 | 5,687.55 | 5,687.55 | 5,687.55 | 5,687.55 | - |
| 27 Dec 2023 | 5,691.32 | 5,691.32 | 5,691.32 | 5,691.32 | 5,691.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.