Invesco MSCI World ESG Universal Screened UCITS ETF (ESGW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:09PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 69.74 | 70.24 | 69.58 | 70.11 | 70.11 | 204 |
| 02 May 2024 | 69.26 | 69.28 | 68.97 | 69.16 | 69.16 | 101 |
| 01 May 2024 | 69.03 | 69.03 | 68.73 | 68.85 | 68.85 | 50 |
| 30 Apr 2024 | 70.03 | 70.03 | 69.74 | 69.74 | 69.74 | 17 |
| 29 Apr 2024 | 70.13 | 70.14 | 70.08 | 69.86 | 69.86 | 65 |
| 26 Apr 2024 | 69.58 | 70.17 | 69.39 | 69.95 | 69.95 | 94 |
| 25 Apr 2024 | 69.18 | 69.22 | 68.83 | 68.83 | 68.83 | 13 |
| 24 Apr 2024 | 69.48 | 69.60 | 69.38 | 69.12 | 69.12 | 10 |
| 23 Apr 2024 | 68.52 | 69.13 | 68.52 | 69.19 | 69.19 | 6 |
| 22 Apr 2024 | 68.24 | 68.25 | 68.24 | 68.00 | 68.00 | 36 |
| 19 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.08 | 68.08 | - |
| 18 Apr 2024 | 68.87 | 68.89 | 68.70 | 68.88 | 68.88 | 18 |
| 17 Apr 2024 | 68.99 | 68.99 | 68.62 | 68.62 | 68.62 | 262 |
| 16 Apr 2024 | 68.80 | 68.87 | 68.53 | 68.81 | 68.81 | 35 |
| 15 Apr 2024 | 70.20 | 70.20 | 69.94 | 70.04 | 70.04 | 305 |
| 12 Apr 2024 | 70.08 | 70.65 | 70.08 | 70.06 | 70.06 | 1,495 |
| 11 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 10 Apr 2024 | 71.49 | 71.50 | 70.54 | 70.50 | 70.50 | 282 |
| 09 Apr 2024 | 71.33 | 71.33 | 71.31 | 70.89 | 70.89 | - |
| 08 Apr 2024 | 71.11 | 71.30 | 71.03 | 71.24 | 71.24 | 339 |
| 05 Apr 2024 | 70.79 | 71.11 | 70.70 | 71.11 | 71.11 | 56 |
| 04 Apr 2024 | 71.67 | 71.67 | 71.67 | 71.82 | 71.82 | 6 |
| 03 Apr 2024 | 71.34 | 71.68 | 71.08 | 71.68 | 71.68 | 516 |
| 02 Apr 2024 | 71.84 | 71.96 | 71.02 | 71.14 | 71.14 | 119 |
| 28 Mar 2024 | 72.21 | 72.55 | 71.75 | 72.14 | 72.14 | 115 |
| 27 Mar 2024 | 71.92 | 71.98 | 71.92 | 71.77 | 71.77 | 2 |
| 26 Mar 2024 | 72.08 | 72.16 | 71.85 | 72.02 | 72.02 | 114 |
| 25 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.86 | 71.86 | 17 |
| 22 Mar 2024 | 72.06 | 72.06 | 71.89 | 71.94 | 71.94 | 259 |
| 21 Mar 2024 | 72.06 | 72.43 | 72.06 | 72.31 | 72.31 | 1 |
| 20 Mar 2024 | 71.16 | 71.31 | 71.04 | 71.13 | 71.13 | - |
| 19 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.97 | 70.97 | 1 |
| 18 Mar 2024 | 70.93 | 71.16 | 70.91 | 71.01 | 71.01 | 750 |
| 15 Mar 2024 | 71.09 | 71.09 | 70.42 | 70.42 | 70.42 | 17,257 |
| 14 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 13 Mar 2024 | 71.60 | 71.73 | 71.38 | 71.47 | 71.47 | 5,621 |
| 12 Mar 2024 | 70.96 | 71.28 | 70.82 | 71.25 | 71.25 | 5,627 |
| 11 Mar 2024 | 70.89 | 70.90 | 70.56 | 70.56 | 70.56 | 11,256 |
| 08 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.29 | 71.29 | 10 |
| 07 Mar 2024 | 71.29 | 71.31 | 70.41 | 71.30 | 71.30 | 2,725 |
| 06 Mar 2024 | 70.21 | 70.68 | 70.05 | 70.68 | 70.68 | 22 |
| 05 Mar 2024 | 70.56 | 70.56 | 70.39 | 70.06 | 70.06 | 35 |
| 04 Mar 2024 | 70.61 | 70.61 | 70.53 | 70.50 | 70.50 | 40 |
| 01 Mar 2024 | 69.98 | 70.00 | 69.83 | 70.21 | 70.21 | 25 |
| 29 Feb 2024 | 69.38 | 69.91 | 69.37 | 69.64 | 69.64 | 260 |
| 28 Feb 2024 | 69.59 | 69.59 | 69.57 | 69.57 | 69.57 | 12 |
| 27 Feb 2024 | 69.59 | 69.72 | 69.59 | 69.61 | 69.61 | 4 |
| 26 Feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 23 Feb 2024 | 69.68 | 69.68 | 69.54 | 69.75 | 69.75 | 37 |
| 22 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 21 Feb 2024 | 68.00 | 68.30 | 68.00 | 68.10 | 68.10 | 12 |
| 20 Feb 2024 | 68.63 | 68.63 | 68.46 | 68.31 | 68.31 | 3 |
| 19 Feb 2024 | 68.74 | 68.74 | 68.60 | 68.68 | 68.68 | 4 |
| 16 Feb 2024 | 68.93 | 69.13 | 68.70 | 68.95 | 68.95 | 55 |
| 15 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.44 | 68.44 | - |
| 14 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.93 | 67.93 | - |
| 13 Feb 2024 | 68.36 | 68.51 | 67.62 | 67.72 | 67.72 | 763 |
| 12 Feb 2024 | 68.70 | 68.70 | 68.63 | 68.82 | 68.82 | - |
| 09 Feb 2024 | 68.30 | 68.30 | 68.30 | 68.34 | 68.34 | - |
| 08 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 07 Feb 2024 | 67.82 | 68.03 | 67.82 | 67.90 | 67.90 | 40 |
| 06 Feb 2024 | 67.78 | 67.79 | 67.44 | 67.54 | 67.54 | 35 |
| 05 Feb 2024 | 67.81 | 67.81 | 67.78 | 67.32 | 67.32 | 1 |
| 02 Feb 2024 | 67.90 | 67.90 | 67.25 | 67.58 | 67.58 | - |
| 01 Feb 2024 | 67.13 | 67.29 | 67.04 | 67.04 | 67.04 | 44 |
| 31 Jan 2024 | 67.72 | 67.72 | 67.72 | 67.43 | 67.43 | 188 |
| 30 Jan 2024 | 67.59 | 67.78 | 67.59 | 67.60 | 67.60 | 19 |
| 29 Jan 2024 | 67.36 | 67.37 | 67.32 | 67.26 | 67.26 | 10 |
| 26 Jan 2024 | 66.97 | 66.97 | 66.97 | 67.43 | 67.43 | 152 |
| 25 Jan 2024 | 67.06 | 67.15 | 67.04 | 67.18 | 67.18 | 1 |
| 24 Jan 2024 | 67.15 | 67.15 | 67.15 | 67.27 | 67.27 | 1 |
| 23 Jan 2024 | 66.66 | 66.69 | 66.39 | 66.39 | 66.39 | 3,199 |
| 22 Jan 2024 | 66.73 | 66.91 | 66.63 | 66.74 | 66.74 | 274 |
| 19 Jan 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 18 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 17 Jan 2024 | 65.37 | 65.37 | 65.37 | 65.20 | 65.20 | - |
| 16 Jan 2024 | 65.45 | 65.99 | 65.45 | 65.90 | 65.90 | 532 |
| 15 Jan 2024 | 65.87 | 66.19 | 65.86 | 65.95 | 65.95 | 363 |
| 12 Jan 2024 | 66.08 | 66.29 | 66.08 | 66.11 | 66.11 | - |
| 11 Jan 2024 | 66.13 | 66.17 | 66.13 | 65.50 | 65.50 | 22,001 |
| 10 Jan 2024 | 65.75 | 65.77 | 65.63 | 65.82 | 65.82 | - |
| 09 Jan 2024 | 65.44 | 65.79 | 65.44 | 65.50 | 65.50 | 22 |
| 08 Jan 2024 | 65.31 | 65.32 | 64.83 | 65.36 | 65.36 | 492 |
| 05 Jan 2024 | 64.77 | 65.31 | 64.76 | 65.20 | 65.20 | 29 |
| 04 Jan 2024 | 65.14 | 65.16 | 64.87 | 65.21 | 65.21 | 508 |
| 03 Jan 2024 | 65.38 | 65.38 | 64.99 | 64.93 | 64.93 | - |
| 02 Jan 2024 | 66.26 | 66.26 | 65.49 | 65.53 | 65.53 | 692 |
| 29 Dec 2023 | 66.48 | 66.48 | 66.15 | 66.44 | 66.44 | 18 |
| 28 Dec 2023 | 66.53 | 66.53 | 66.22 | 66.30 | 66.30 | 64 |
| 27 Dec 2023 | 66.17 | 66.34 | 66.09 | 66.20 | 66.20 | 24 |
| 22 Dec 2023 | 65.65 | 65.65 | 65.53 | 65.59 | 65.59 | 198 |
| 21 Dec 2023 | 65.32 | 65.45 | 65.32 | 65.39 | 65.39 | - |
| 20 Dec 2023 | 65.65 | 65.77 | 65.57 | 65.72 | 65.72 | 6,004 |
| 19 Dec 2023 | 65.27 | 65.42 | 65.27 | 65.56 | 65.56 | 1 |
| 18 Dec 2023 | 64.97 | 65.22 | 64.97 | 65.22 | 65.22 | 122 |
| 15 Dec 2023 | 65.55 | 65.55 | 65.06 | 65.06 | 65.06 | 364 |
| 14 Dec 2023 | 64.99 | 64.99 | 64.99 | 65.25 | 65.25 | - |
| 13 Dec 2023 | 63.67 | 63.99 | 63.67 | 63.91 | 63.91 | 160 |
| 12 Dec 2023 | 63.66 | 63.69 | 63.62 | 63.71 | 63.71 | 16 |
| 11 Dec 2023 | 63.36 | 63.50 | 63.35 | 63.63 | 63.63 | 107 |
| *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.