UK markets closed

Invesco MSCI USA ESG Universal Screened UCITS ETF (ESGU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
76.58+1.25 (+1.66%)
At close: 09:22AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202475.9875.9875.9876.5876.5831
02 May 202475.6175.6175.3375.3375.331,793
01 May 202475.1475.1475.1475.1475.14-
30 Apr 202476.7276.7276.7276.2576.25-
29 Apr 202476.8076.8076.8076.7276.721
26 Apr 202476.1376.1476.1376.5376.537
25 Apr 202475.7075.7075.7075.2475.24-
24 Apr 202475.8775.9975.8775.6875.681,147
23 Apr 202475.4875.4875.4875.7575.75168
22 Apr 202474.6674.7274.4674.2374.2369
19 Apr 202474.6974.9974.6974.5674.561,631
18 Apr 202475.3775.3775.3775.3775.37-
17 Apr 202475.2675.9875.1775.1775.171,528
16 Apr 202475.6475.9475.5075.7475.74630
15 Apr 202476.8077.2576.8076.8076.80709
12 Apr 202477.5477.8677.1377.0877.084,875
11 Apr 202477.0177.0276.9977.0977.09109
10 Apr 202477.0577.0577.0577.2577.25225
09 Apr 202478.2778.2777.4177.6377.63738
08 Apr 202478.1878.1977.9878.1778.17265
05 Apr 202477.4077.8177.4077.8177.81217
04 Apr 202478.8978.8978.8978.7578.751,777
03 Apr 202478.1278.5278.1278.5278.52429
02 Apr 202478.7779.1378.0678.0678.061,792
28 Mar 202479.1479.1479.1479.2579.25-
27 Mar 202478.6578.9378.6478.7778.77343
26 Mar 202478.9178.9178.9178.9178.91-
25 Mar 202479.1779.1778.7378.8678.86332
22 Mar 202478.9978.9978.9778.9778.978
21 Mar 202479.3079.3079.3079.2879.2850,706
20 Mar 202477.6377.9777.6377.8577.8542
19 Mar 202477.6877.6877.6877.6877.68414
18 Mar 202477.4977.9477.2877.8077.802,236
15 Mar 202477.7677.7677.1077.1077.102,677
14 Mar 202477.6777.6777.6777.6777.67-
13 Mar 202478.1678.1678.1478.1478.14136
12 Mar 202478.0978.0977.5078.0078.0048
11 Mar 202477.3577.3577.3477.3477.344
08 Mar 202478.2278.2278.2277.9077.90-
07 Mar 202477.0977.0977.0977.9077.90-
06 Mar 202477.6177.6176.9177.3777.37560
05 Mar 202477.3377.3376.8576.8776.877,044
04 Mar 202477.7177.7177.4277.5377.534,000
01 Mar 202476.9477.1076.9276.9276.922,202
29 Feb 202476.6176.6476.3776.4276.425,971
28 Feb 202476.2376.3276.2376.2976.29760
27 Feb 202476.5676.5676.2776.2976.291,305
26 Feb 202476.6776.6776.2776.4676.46392
23 Feb 202476.4476.5376.2676.5376.533,169
22 Feb 202475.6375.7275.5976.0476.04554
21 Feb 202474.3874.3874.3874.2974.29177
20 Feb 202475.0975.0974.7674.5774.57232
19 Feb 202475.5075.5075.2475.2775.27317
16 Feb 202475.2075.5075.2075.5075.50179
15 Feb 202475.3375.3675.1475.1475.1414,362
14 Feb 202474.7474.7474.7474.7474.74-
13 Feb 202475.0075.0075.0074.6274.62144
12 Feb 202475.7675.7675.7675.7675.76-
09 Feb 202474.9874.9874.9875.1875.18140
08 Feb 202474.9574.9574.7374.9074.90630
07 Feb 202474.9574.9574.2374.9574.95844
06 Feb 202474.0374.1274.0374.0374.0356,761
05 Feb 202474.1174.2873.7573.9773.97312
02 Feb 202473.9873.9873.9874.0074.00432
01 Feb 202473.1973.2772.9973.0173.011,656
31 Jan 202473.8173.8373.4073.4073.4083
30 Jan 202473.8273.8673.8273.9773.97100
29 Jan 202473.6073.6073.1073.4373.4355
26 Jan 202473.6573.6573.6573.6073.603
25 Jan 202473.5073.5073.5073.5073.50-
24 Jan 202473.3473.5173.3373.5473.54255
23 Jan 202472.7972.7972.7972.8072.80202,643
22 Jan 202472.9373.0872.9373.0073.0037
19 Jan 202472.0472.0471.8772.1172.11247
18 Jan 202471.4471.4471.3571.4471.44281
17 Jan 202471.3271.3271.0071.2571.252,864
16 Jan 202471.1571.3971.1571.6871.6810,023
15 Jan 202471.9171.9171.4671.5271.521,271
12 Jan 202471.8171.8171.4971.6171.614,749
11 Jan 202471.8471.8471.1671.0971.091,474
10 Jan 202471.3271.3271.3271.3671.361,124
09 Jan 202471.0671.0671.0671.0671.06-
08 Jan 202470.2670.2670.2670.6070.60-
05 Jan 202470.2970.2970.2970.2970.29-
04 Jan 202470.3770.6570.3770.6570.65819
03 Jan 202470.8070.8070.3770.4570.457,312
02 Jan 202471.0171.7370.9770.9770.97867
29 Dec 202371.9571.9571.9571.6871.68-
28 Dec 202371.8071.8871.7171.7971.793,881
27 Dec 202371.5771.6271.5271.6271.62686
22 Dec 202371.1071.1071.0171.1071.10506
21 Dec 202370.9070.9270.5670.9570.951,808
20 Dec 202371.3071.3071.1871.3071.30519
19 Dec 202371.0571.3171.0571.3171.31992
18 Dec 202371.0271.0271.0271.0271.02217
15 Dec 202370.8371.2070.8370.8370.8365
14 Dec 202370.3470.3470.3470.6570.651
13 Dec 202369.4869.5269.4369.4369.43422
12 Dec 202369.1069.1069.1069.1869.1879
11 Dec 202368.5268.5268.5268.8568.85116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...