S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

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

75.98

0.63 (0.84%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ESGU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	75.75	0.40	0.53%	75.75	75.75	75.75	84
Jun 13 2024	75.35	0.28	0.37%	75.24	75.35	75.24	73
Jun 12 2024	75.07	0.35	0.47%	74.94	75.07	74.93	1,506
Jun 11 2024	74.72	0.03	0.04%	74.66	74.72	74.63	2,008
Jun 10 2024	74.69	0.37	0.50%	74.68	74.69	74.68	3,562
Jun 07 2024	74.32	0.42	0.57%	73.72	74.32	73.64	3,024
Jun 06 2024	73.90	0.61	0.83%	74.02	74.02	73.90	644
Jun 05 2024	73.29	0.62	0.85%	73.10	73.29	73.10	156
Jun 04 2024	72.67	-0.07	-0.10%	72.68	72.68	72.62	303
Jun 03 2024	72.74	0.48	0.66%	73.36	73.39	72.74	1,464
May 31 2024	72.26	-0.62	-0.85%	72.46	72.73	72.14	118
May 30 2024	72.88	-0.46	-0.63%	73.05	73.10	72.88	1,725
May 29 2024	73.34	-0.17	-0.23%	73.29	73.34	73.27	428
May 28 2024	73.51	-0.08	-0.11%	73.62	73.70	73.51	5,590
May 27 2024	73.59	-0.03	-0.04%	73.56	73.59	73.56	1,595
May 24 2024	73.62	-0.13	-0.18%	73.43	73.62	73.31	1,979
May 23 2024	73.75	-0.02	-0.03%	73.75	73.75	73.75	97
May 22 2024	73.77	0.17	0.23%	73.77	73.77	73.77	78
May 21 2024	73.60	0.04	0.05%	73.48	73.60	73.48	2,730
May 20 2024	73.56	0.13	0.18%	73.56	73.56	73.56	650
May 17 2024	73.43	-0.08	-0.11%	73.43	73.43	73.43	54
May 16 2024	73.51	0.35	0.48%	73.51	73.51	73.51	44
May 15 2024	73.16	0.54	0.74%	72.68	73.16	72.68	2,294
May 14 2024	72.62	0.03	0.04%	72.49	72.62	72.49	854
May 13 2024	72.59	-0.11	-0.15%	72.71	72.71	72.59	543
May 10 2024	72.70	0.36	0.50%	72.63	72.73	72.63	123
May 09 2024	72.34	0.02	0.03%	72.20	72.34	72.20	3,058
May 08 2024	72.32	0.11	0.15%	72.32	72.32	72.32	111
May 07 2024	72.21	0.54	0.75%	72.18	72.21	72.18	386
May 06 2024	71.67	0.66	0.93%	71.67	71.67	71.67	198
May 03 2024	71.01	0.25	0.35%	70.81	71.01	70.76	10,566
May 02 2024	70.76	-0.73	-1.02%	70.67	70.76	70.67	308
Apr 30 2024	71.49	-0.16	-0.22%	71.41	71.49	71.41	261
Apr 29 2024	71.65	0.72	1.02%	71.54	71.65	71.54	3,430
Apr 26 2024	70.93	0.04	0.06%	70.90	70.93	70.90	304
Apr 25 2024	70.89	0.00	0.00%	70.89	70.89	70.89	0
Apr 24 2024	70.89	0.54	0.77%	70.96	70.96	70.85	3,559
Apr 23 2024	70.35	0.27	0.39%	70.54	70.55	70.35	795
Apr 22 2024	70.08	-0.03	-0.04%	70.18	70.18	70.08	395
Apr 19 2024	70.11	-0.80	-1.13%	70.03	70.11	70.03	139
Apr 18 2024	70.91	-0.46	-0.64%	70.52	70.91	70.52	2,979
Apr 17 2024	71.37	-0.01	-0.01%	71.39	71.39	71.37	1,891
Apr 16 2024	71.38	-0.75	-1.04%	71.21	71.38	71.21	610
Apr 15 2024	72.13	-0.85	-1.16%	72.21	72.60	72.13	7,667
Apr 12 2024	72.98	1.07	1.49%	72.91	72.98	72.91	263
Apr 11 2024	71.91	-0.10	-0.14%	71.92	71.92	71.91	177
Apr 10 2024	72.01	0.46	0.64%	72.01	72.01	72.01	35
Apr 09 2024	71.55	-0.48	-0.67%	71.85	71.89	71.55	5,182
Apr 08 2024	72.03	0.63	0.88%	72.03	72.03	72.03	200
Apr 05 2024	71.40	-1.13	-1.56%	71.43	71.45	71.38	1,422
Apr 04 2024	72.53	0.00	0.00%	72.42	72.53	72.36	3,829
Apr 03 2024	72.53	-0.80	-1.09%	72.48	72.55	72.48	254
Apr 02 2024	73.33	-0.13	-0.18%	73.49	73.49	73.21	749
Mar 28 2024	73.46	0.41	0.56%	73.32	73.46	73.32	1,645
Mar 27 2024	73.05	0.10	0.14%	72.93	73.05	72.93	353
Mar 26 2024	72.95	0.16	0.22%	72.85	72.95	72.75	2,974
Mar 25 2024	72.79	-0.06	-0.08%	72.71	72.79	72.61	465
Mar 22 2024	72.85	0.24	0.33%	72.98	72.98	72.85	627
Mar 21 2024	72.61	0.79	1.10%	72.61	72.61	72.61	68
Mar 20 2024	71.82	0.62	0.87%	71.97	71.97	71.82	3,148
Mar 19 2024	71.20	-0.02	-0.03%	71.20	71.20	71.20	170
Mar 18 2024	71.22	-0.27	-0.38%	71.22	71.22	71.22	110

Invesco Msci USA Esg Uni...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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