Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Invesco Msci USA Esg Universal Screened Ucits ETF (ESGU)
Invesco Msci USA Esg Universal Screened Ucits ETF (ESGU) Historical

ESGU Invesco Msci USA Esg Universal Screened Ucits ETF

81.63

-0.05 (-0.06%)

Oct 21 2024 - Closed

Delayed by 15 minutes

ESGU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 18 2024	81.68	-0.22	-0.27%	81.77	81.77	81.50	3,165
Oct 17 2024	81.90	1.04	1.29%	81.72	81.90	81.72	215
Oct 16 2024	80.86	-0.27	-0.33%	80.86	80.86	80.86	51
Oct 15 2024	81.13	0.40	0.50%	81.46	81.48	81.13	832
Oct 14 2024	80.73	0.35	0.44%	80.74	80.82	80.73	279
Oct 11 2024	80.38	0.29	0.36%	80.02	80.38	80.02	903
Oct 10 2024	80.09	0.29	0.36%	80.09	80.09	80.08	816
Oct 09 2024	79.80	0.68	0.86%	79.22	79.80	79.22	2,731
Oct 08 2024	79.12	0.48	0.61%	78.75	79.12	78.72	597
Oct 07 2024	78.64	0.00	0.00%	78.64	78.64	78.64	0
Oct 04 2024	78.64	0.48	0.61%	78.23	78.64	78.20	1,205
Oct 03 2024	78.16	-0.03	-0.04%	77.88	78.16	77.88	736
Oct 02 2024	78.19	-0.39	-0.50%	77.77	78.19	77.77	6,935
Oct 01 2024	78.58	0.75	0.96%	78.58	78.58	78.58	23
Sep 30 2024	77.83	0.04	0.05%	77.51	77.83	77.51	140
Sep 27 2024	77.79	-0.38	-0.49%	77.99	78.03	77.79	1,956
Sep 26 2024	78.17	0.76	0.98%	78.33	78.33	78.17	1,646
Sep 25 2024	77.41	-0.38	-0.49%	77.38	77.41	77.38	92
Sep 24 2024	77.79	0.22	0.28%	77.74	77.79	77.74	85
Sep 23 2024	77.57	0.54	0.70%	77.64	77.64	77.57	119
Sep 20 2024	77.03	-0.15	-0.19%	77.26	77.40	77.03	1,150
Sep 19 2024	77.18	0.42	0.55%	77.18	77.18	77.18	27
Sep 18 2024	76.76	0.00	0.00%	76.76	76.76	76.76	0
Sep 17 2024	76.76	0.29	0.38%	76.76	76.76	76.76	114
Sep 16 2024	76.47	-0.23	-0.30%	76.59	76.59	76.46	33,166
Sep 13 2024	76.70	1.68	2.24%	76.46	76.70	76.40	2,166
Sep 12 2024	75.02	0.00	0.00%	75.02	75.02	75.02	0
Sep 11 2024	75.02	0.16	0.21%	75.02	75.02	75.01	684
Sep 10 2024	74.86	0.37	0.50%	74.90	74.90	74.86	329
Sep 09 2024	74.49	0.80	1.09%	74.53	74.54	74.49	1,269
Sep 06 2024	73.69	-0.97	-1.30%	74.30	74.49	73.69	3,815
Sep 05 2024	74.66	-0.70	-0.93%	75.04	75.12	74.66	12,554
Sep 04 2024	75.36	-0.87	-1.14%	75.25	75.37	75.25	1,306
Sep 03 2024	76.23	-0.67	-0.87%	76.85	76.89	76.23	21,925
Sep 02 2024	76.90	0.14	0.18%	77.02	77.02	76.90	76
Aug 30 2024	76.76	0.33	0.43%	76.63	76.76	76.56	1,040
Aug 29 2024	76.43	0.17	0.22%	75.89	76.45	75.89	1,445
Aug 28 2024	76.26	0.32	0.42%	76.32	76.32	76.26	42
Aug 27 2024	75.94	-0.09	-0.12%	75.98	75.98	75.87	366
Aug 26 2024	76.03	-0.21	-0.28%	76.15	76.47	76.03	624
Aug 23 2024	76.24	0.02	0.03%	75.96	76.24	75.96	111
Aug 22 2024	76.22	0.12	0.16%	76.22	76.55	76.22	1,042
Aug 21 2024	76.10	0.13	0.17%	75.95	76.10	75.95	85
Aug 20 2024	75.97	-0.08	-0.11%	76.37	76.47	75.97	676
Aug 19 2024	76.05	-0.09	-0.12%	75.84	76.05	75.77	3,879
Aug 16 2024	76.14	1.88	2.53%	76.16	76.16	76.14	1,035
Aug 14 2024	74.26	-0.04	-0.05%	74.31	74.31	74.25	483
Aug 13 2024	74.30	0.53	0.72%	73.67	74.30	73.67	2,029
Aug 12 2024	73.77	0.08	0.11%	73.74	73.77	73.74	327
Aug 09 2024	73.69	0.50	0.68%	73.71	73.86	73.69	254
Aug 08 2024	73.19	-0.15	-0.20%	71.49	73.19	71.49	1,126
Aug 07 2024	73.34	0.79	1.09%	73.15	73.34	73.15	15,026
Aug 06 2024	72.55	1.55	2.18%	72.37	72.55	71.78	1,717
Aug 05 2024	71.00	-2.40	-3.27%	71.97	71.97	71.00	210
Aug 02 2024	73.40	-3.22	-4.20%	74.96	74.96	73.40	2,801
Aug 01 2024	76.62	-0.43	-0.56%	77.27	77.51	76.62	255
Jul 31 2024	77.05	0.75	0.98%	76.48	77.05	76.48	2,202
Jul 30 2024	76.30	0.26	0.34%	76.24	76.30	76.24	88
Jul 29 2024	76.04	0.41	0.54%	76.23	76.23	76.04	5,500
Jul 26 2024	75.63	0.29	0.38%	75.50	75.87	75.48	27,025
Jul 25 2024	75.34	-0.49	-0.65%	75.46	75.46	75.27	1,613
Jul 24 2024	75.83	-1.39	-1.80%	76.68	76.68	75.83	4,805
Jul 23 2024	77.22	0.53	0.69%	77.23	77.39	77.20	916

Invesco Msci USA Esg Uni...

Morgan Stanley Finance L...

SÃO MARTINHO ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions