Invesco MSCI World ESG Universal Screened UCITS ETF (ESGG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:58PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5,717.01 | 5,730.49 | 5,716.70 | 5,720.00 | 5,720.00 | 1,480 |
| 09 May 2024 | 5,698.50 | 5,698.50 | 5,698.50 | 5,698.50 | 5,698.50 | - |
| 08 May 2024 | 5,682.00 | 5,682.00 | 5,682.00 | 5,682.00 | 5,682.00 | 9 |
| 07 May 2024 | 5,676.00 | 5,676.00 | 5,654.00 | 5,677.00 | 5,677.00 | 481 |
| 03 May 2024 | 5,551.00 | 5,583.00 | 5,551.00 | 5,584.00 | 5,584.00 | 2 |
| 02 May 2024 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5 |
| 01 May 2024 | 5,533.00 | 5,533.00 | 5,502.27 | 5,502.50 | 5,502.50 | 1,375 |
| 30 Apr 2024 | 5,593.00 | 5,593.00 | 5,593.00 | 5,546.50 | 5,546.50 | 1 |
| 29 Apr 2024 | 5,605.00 | 5,605.00 | 5,594.00 | 5,572.00 | 5,572.00 | 26 |
| 26 Apr 2024 | 5,549.25 | 5,549.25 | 5,549.25 | 5,594.50 | 5,594.50 | 1,081 |
| 25 Apr 2024 | 5,521.00 | 5,521.00 | 5,481.00 | 5,481.00 | 5,481.00 | 6 |
| 24 Apr 2024 | 5,586.00 | 5,586.00 | 5,586.00 | 5,562.00 | 5,562.00 | 13 |
| 23 Apr 2024 | 5,557.00 | 5,557.00 | 5,548.00 | 5,562.50 | 5,562.50 | 32 |
| 22 Apr 2024 | 5,516.00 | 5,524.25 | 5,516.00 | 5,513.50 | 5,513.50 | 3,139 |
| 19 Apr 2024 | 5,466.51 | 5,466.51 | 5,466.51 | 5,486.00 | 5,486.00 | 2,222 |
| 18 Apr 2024 | 5,515.00 | 5,523.00 | 5,506.36 | 5,510.50 | 5,510.50 | 177 |
| 17 Apr 2024 | 5,529.00 | 5,529.00 | 5,511.10 | 5,512.50 | 5,512.50 | 160 |
| 16 Apr 2024 | 5,546.00 | 5,549.00 | 5,524.00 | 5,536.00 | 5,536.00 | 2,423 |
| 15 Apr 2024 | 5,620.00 | 5,646.00 | 5,611.00 | 5,610.00 | 5,610.00 | 2,170 |
| 12 Apr 2024 | 5,664.00 | 5,668.00 | 5,633.00 | 5,630.00 | 5,630.00 | 2,457 |
| 11 Apr 2024 | 5,589.57 | 5,616.00 | 5,589.28 | 5,615.50 | 5,615.50 | 539 |
| 10 Apr 2024 | 5,625.00 | 5,642.00 | 5,621.00 | 5,617.50 | 5,617.50 | 2,442 |
| 09 Apr 2024 | 5,596.50 | 5,596.50 | 5,596.50 | 5,596.50 | 5,596.50 | - |
| 08 Apr 2024 | 5,630.00 | 5,648.28 | 5,608.00 | 5,643.00 | 5,643.00 | 513 |
| 05 Apr 2024 | 5,605.00 | 5,605.00 | 5,605.00 | 5,627.50 | 5,627.50 | 18 |
| 04 Apr 2024 | 5,661.00 | 5,678.00 | 5,661.00 | 5,678.00 | 5,678.00 | 1,086 |
| 03 Apr 2024 | 5,653.41 | 5,655.14 | 5,653.41 | 5,668.00 | 5,668.00 | 1,484 |
| 02 Apr 2024 | 5,735.00 | 5,735.00 | 5,666.00 | 5,666.00 | 5,666.00 | 374 |
| 28 Mar 2024 | 5,687.00 | 5,725.00 | 5,687.00 | 5,708.00 | 5,708.00 | 262 |
| 27 Mar 2024 | 5,693.00 | 5,695.19 | 5,686.00 | 5,684.50 | 5,684.50 | 7,483 |
| 26 Mar 2024 | 5,702.00 | 5,708.20 | 5,702.00 | 5,695.50 | 5,695.50 | 37 |
| 25 Mar 2024 | 5,695.00 | 5,707.00 | 5,695.00 | 5,683.00 | 5,683.00 | 9 |
| 22 Mar 2024 | 5,740.00 | 5,740.00 | 5,713.00 | 5,713.00 | 5,713.00 | 18 |
| 21 Mar 2024 | 5,710.00 | 5,712.00 | 5,710.00 | 5,712.00 | 5,712.00 | 286 |
| 20 Mar 2024 | 5,599.00 | 5,600.00 | 5,599.00 | 5,600.00 | 5,600.00 | 2 |
| 19 Mar 2024 | 5,578.50 | 5,578.50 | 5,578.50 | 5,578.50 | 5,578.50 | - |
| 18 Mar 2024 | 5,573.00 | 5,575.00 | 5,573.00 | 5,581.50 | 5,581.50 | 421 |
| 15 Mar 2024 | 5,572.00 | 5,572.00 | 5,548.00 | 5,548.00 | 5,548.00 | 98 |
| 14 Mar 2024 | 5,592.00 | 5,592.00 | 5,592.00 | 5,565.00 | 5,565.00 | 1 |
| 13 Mar 2024 | 5,582.00 | 5,584.00 | 5,582.00 | 5,584.00 | 5,584.00 | 137 |
| 12 Mar 2024 | 5,576.50 | 5,576.50 | 5,576.50 | 5,576.50 | 5,576.50 | - |
| 11 Mar 2024 | 5,507.37 | 5,507.37 | 5,507.37 | 5,512.00 | 5,512.00 | 62 |
| 08 Mar 2024 | 5,597.00 | 5,597.00 | 5,551.00 | 5,551.00 | 5,551.00 | 7 |
| 07 Mar 2024 | 5,572.00 | 5,576.00 | 5,572.00 | 5,575.00 | 5,575.00 | 232 |
| 06 Mar 2024 | 5,543.00 | 5,543.00 | 5,543.00 | 5,543.00 | 5,543.00 | - |
| 05 Mar 2024 | 5,539.20 | 5,539.20 | 5,539.20 | 5,507.00 | 5,507.00 | 130 |
| 04 Mar 2024 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 2 |
| 01 Mar 2024 | 5,563.00 | 5,563.00 | 5,563.00 | 5,563.00 | 5,563.00 | 5 |
| 29 Feb 2024 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | - |
| 28 Feb 2024 | 5,498.60 | 5,501.60 | 5,498.60 | 5,492.00 | 5,492.00 | 40 |
| 27 Feb 2024 | 5,486.50 | 5,486.50 | 5,486.50 | 5,486.50 | 5,486.50 | - |
| 26 Feb 2024 | 5,502.00 | 5,502.00 | 5,502.00 | 5,502.00 | 5,502.00 | - |
| 23 Feb 2024 | 5,502.50 | 5,502.50 | 5,502.50 | 5,502.50 | 5,502.50 | - |
| 22 Feb 2024 | 5,490.50 | 5,490.50 | 5,490.50 | 5,490.50 | 5,490.50 | - |
| 21 Feb 2024 | 5,418.00 | 5,418.00 | 5,418.00 | 5,392.00 | 5,392.00 | 1 |
| 20 Feb 2024 | 5,430.00 | 5,430.00 | 5,430.00 | 5,401.50 | 5,401.50 | 152 |
| 19 Feb 2024 | 5,454.00 | 5,454.00 | 5,454.00 | 5,456.50 | 5,456.50 | 1 |
| 16 Feb 2024 | 5,486.00 | 5,486.00 | 5,484.00 | 5,468.00 | 5,468.00 | 2 |
| 15 Feb 2024 | 5,442.00 | 5,442.00 | 5,442.00 | 5,442.00 | 5,442.00 | - |
| 14 Feb 2024 | 5,413.50 | 5,413.50 | 5,413.50 | 5,413.50 | 5,413.50 | - |
| 13 Feb 2024 | 5,420.00 | 5,420.00 | 5,420.00 | 5,382.00 | 5,382.00 | 1 |
| 12 Feb 2024 | 5,426.79 | 5,426.79 | 5,426.79 | 5,450.50 | 5,450.50 | 192 |
| 09 Feb 2024 | 5,413.68 | 5,413.68 | 5,413.68 | 5,408.00 | 5,408.00 | 18 |
| 08 Feb 2024 | 5,394.00 | 5,394.00 | 5,394.00 | 5,394.00 | 5,394.00 | - |
| 07 Feb 2024 | 5,388.00 | 5,388.00 | 5,388.00 | 5,388.00 | 5,388.00 | - |
| 06 Feb 2024 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | - |
| 05 Feb 2024 | 5,374.00 | 5,374.00 | 5,374.00 | 5,374.00 | 5,374.00 | - |
| 02 Feb 2024 | 5,313.00 | 5,322.00 | 5,312.00 | 5,348.00 | 5,348.00 | 114 |
| 01 Feb 2024 | 5,295.00 | 5,295.00 | 5,280.14 | 5,289.00 | 5,289.00 | 62 |
| 31 Jan 2024 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 94 |
| 30 Jan 2024 | 5,335.00 | 5,349.00 | 5,335.00 | 5,344.00 | 5,344.00 | 976 |
| 29 Jan 2024 | 5,298.00 | 5,301.00 | 5,298.00 | 5,305.50 | 5,305.50 | 36 |
| 26 Jan 2024 | 5,291.00 | 5,293.00 | 5,275.30 | 5,293.00 | 5,293.00 | 835 |
| 25 Jan 2024 | 5,270.00 | 5,272.00 | 5,270.00 | 5,289.50 | 5,289.50 | 36 |
| 24 Jan 2024 | 5,271.00 | 5,271.00 | 5,270.00 | 5,276.50 | 5,276.50 | 167 |
| 23 Jan 2024 | 5,237.00 | 5,247.00 | 5,235.00 | 5,249.00 | 5,249.00 | 2,088 |
| 22 Jan 2024 | 5,245.00 | 5,257.40 | 5,245.00 | 5,248.00 | 5,248.00 | 872 |
| 19 Jan 2024 | 5,209.00 | 5,209.00 | 5,209.00 | 5,206.50 | 5,206.50 | 580 |
| 18 Jan 2024 | 5,152.00 | 5,152.00 | 5,152.00 | 5,165.50 | 5,165.50 | 1 |
| 17 Jan 2024 | 5,146.50 | 5,146.50 | 5,146.50 | 5,146.50 | 5,146.50 | - |
| 16 Jan 2024 | 5,185.00 | 5,185.00 | 5,185.00 | 5,193.50 | 5,193.50 | 9 |
| 15 Jan 2024 | 5,184.00 | 5,184.00 | 5,184.00 | 5,184.00 | 5,184.00 | - |
| 12 Jan 2024 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | - |
| 11 Jan 2024 | 5,154.50 | 5,154.50 | 5,154.50 | 5,154.50 | 5,154.50 | - |
| 10 Jan 2024 | 5,170.20 | 5,170.20 | 5,170.20 | 5,171.00 | 5,171.00 | 66 |
| 09 Jan 2024 | 5,159.00 | 5,159.00 | 5,159.00 | 5,159.00 | 5,159.00 | 885 |
| 08 Jan 2024 | 5,114.00 | 5,127.00 | 5,114.00 | 5,126.00 | 5,126.00 | 2,014 |
| 05 Jan 2024 | 5,114.00 | 5,114.00 | 5,114.00 | 5,114.00 | 5,114.00 | - |
| 04 Jan 2024 | 5,134.00 | 5,134.00 | 5,134.00 | 5,135.00 | 5,135.00 | 670 |
| 03 Jan 2024 | 5,138.50 | 5,138.50 | 5,138.50 | 5,138.50 | 5,138.50 | - |
| 02 Jan 2024 | 5,200.00 | 5,200.00 | 5,191.10 | 5,199.00 | 5,199.00 | 1,106 |
| 29 Dec 2023 | 5,215.00 | 5,215.00 | 5,215.00 | 5,197.50 | 5,197.50 | 51 |
| 28 Dec 2023 | 5,204.00 | 5,206.00 | 5,197.00 | 5,201.00 | 5,201.00 | 15,679 |
| 27 Dec 2023 | 5,167.50 | 5,167.50 | 5,167.50 | 5,167.50 | 5,167.50 | - |
| 22 Dec 2023 | 5,157.00 | 5,157.00 | 5,157.00 | 5,159.50 | 5,159.50 | 1,922 |
| 21 Dec 2023 | 5,164.00 | 5,164.00 | 5,164.00 | 5,163.50 | 5,163.50 | 1,934 |
| 20 Dec 2023 | 5,183.50 | 5,183.50 | 5,183.50 | 5,183.50 | 5,183.50 | - |
| 19 Dec 2023 | 5,148.00 | 5,148.00 | 5,148.00 | 5,142.00 | 5,142.00 | 11 |
| 18 Dec 2023 | 5,149.50 | 5,149.50 | 5,149.50 | 5,149.50 | 5,149.50 | - |
| 15 Dec 2023 | 5,131.00 | 5,131.00 | 5,131.00 | 5,130.50 | 5,130.50 | 17 |
| *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.