Market data

Select a section

Invesco Markets II IVZ MSCI USA ESG Uni Screen UCITS ETF

(ESGU)
Sector: n/a
$79.13
$-0.26 -0.33
Last updated: 16:38:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $79.38 $80.73 $78.67 $79.13 3,396
10/04/2025 $82.98 $82.98 $79.39 $79.39 6,315
09/04/2025 $75.05 $75.55 $74.44 $75.31 2,243
08/04/2025 $77.59 $79.44 $77.57 $77.89 2,494
07/04/2025 $74.20 $77.19 $72.72 $74.86 2,443
04/04/2025 $81.20 $81.24 $78.47 $78.46 437
03/04/2025 $83.07 $83.54 $82.23 $82.23 861
02/04/2025 $84.87 $85.50 $84.30 $85.39 1,802
01/04/2025 $84.69 $85.56 $84.06 $85.01 4,308
31/03/2025 $83.55 $84.19 $83.08 $83.79 18,939
28/03/2025 $85.65 $86.07 $84.37 $84.50 19,837
27/03/2025 $86.20 $86.41 $85.68 $86.20 1,703
26/03/2025 $87.05 $87.11 $86.46 $86.46 1,206
25/03/2025 $86.71 $87.18 $86.62 $87.07 8,101
24/03/2025 $86.15 $87.09 $86.15 $86.92 3,825
21/03/2025 $85.35 $85.39 $84.68 $85.25 9,532
20/03/2025 $85.39 $86.23 $85.13 $85.61 923
19/03/2025 $84.81 $85.45 $84.78 $85.45 9,263
18/03/2025 $85.55 $85.69 $84.91 $84.98 532
17/03/2025 $84.52 $85.51 $84.52 $85.31 93,326
14/03/2025 $83.76 $84.78 $83.76 $84.63 907
13/03/2025 $83.97 $84.60 $83.50 $83.50 45,626
12/03/2025 $84.44 $85.36 $84.32 $84.69 22,586
11/03/2025 $85.15 $85.27 $84.21 $84.33 9,018
10/03/2025 $86.53 $87.43 $85.50 $85.50 125
07/03/2025 $86.98 $87.12 $85.83 $85.83 56,970
06/03/2025 $87.82 $88.11 $87.10 $87.77 12,312
05/03/2025 $87.37 $88.18 $87.10 $87.10 21,740
04/03/2025 $88.24 $88.25 $86.82 $86.98 13,637
03/03/2025 $89.01 $90.29 $89.85 $89.85 1
28/02/2025 $89.01 $89.34 $88.90 $88.89 3,444
27/02/2025 $90.51 $90.99 $89.71 $90.07 2,352
26/02/2025 $90.31 $90.68 $90.31 $90.68 1,344
25/02/2025 $90.24 $90.37 $89.42 $89.46 5,928
24/02/2025 $90.49 $91.65 $90.38 $90.75 1,437
21/02/2025 $92.40 $92.57 $91.12 $91.12 5,620
20/02/2025 $92.69 $92.71 $91.40 $92.07 4,166
19/02/2025 $92.63 $92.63 $92.47 $92.59 240
18/02/2025 $92.66 $92.72 $92.39 $92.48 1,277
17/02/2025 $92.54 $92.60 $92.54 $92.54 102
14/02/2025 $92.55 $92.58 $92.42 $92.42 7,588
13/02/2025 $91.68 $92.03 $91.58 $92.01 11,492
12/02/2025 $91.93 $92.45 $90.86 $91.04 1,368
11/02/2025 $92.17 $92.17 $90.84 $91.75 250
10/02/2025 $91.61 $91.90 $91.58 $91.74 5,090
07/02/2025 $92.11 $92.19 $91.50 $91.63 11,028
06/02/2025 $92.03 $92.24 $92.03 $91.46 1,583
05/02/2025 $91.15 $91.60 $90.98 $91.46 477
04/02/2025 $91.02 $91.59 $90.76 $90.92 2,979
03/02/2025 $90.38 $91.11 $89.52 $90.92 2,467
31/01/2025 $91.92 $92.78 $91.84 $92.64 0
30/01/2025 $91.92 $91.95 $91.84 $91.84 1,144
29/01/2025 $91.91 $91.99 $91.64 $91.64 5,606
28/01/2025 $91.20 $91.79 $91.17 $91.51 420
27/01/2025 $91.26 $91.26 $90.58 $90.81 11
24/01/2025 $92.54 $93.11 $92.42 $92.64 11,118
23/01/2025 $91.90 $92.30 $91.88 $92.20 2,375
22/01/2025 $91.76 $92.22 $91.50 $92.21 2,204
21/01/2025 $91.36 $91.38 $91.20 $91.38 2,616
20/01/2025 $90.79 $91.43 $90.35 $91.07 394
17/01/2025 $90.30 $90.91 $90.28 $90.90 40
16/01/2025 $90.30 $90.30 $89.98 $88.90 248
15/01/2025 $89.38 $89.69 $88.37 $88.90 8,485
14/01/2025 $88.55 $88.56 $88.06 $88.06 2,418
13/01/2025 $87.13 $87.98 $87.05 $87.40 10,175
10/01/2025 $89.67 $89.67 $87.83 $87.82 1,965
09/01/2025 $89.34 $89.43 $88.78 $89.16 0
08/01/2025 $89.34 $89.34 $89.04 $89.05 6,779
07/01/2025 $89.69 $90.89 $89.36 $89.81 22,000
06/01/2025 $89.69 $90.75 $89.67 $90.67 1,289
03/01/2025 $89.41 $89.49 $88.72 $89.27 17,399
02/01/2025 $89.39 $89.52 $88.41 $88.41 13,232
01/01/2025 $89.39 $89.46 $89.39 $89.46 1,000
31/12/2024 $89.39 $89.46 $89.39 $89.46 1,000
30/12/2024 $90.40 $90.40 $88.97 $88.96 75
27/12/2024 $90.73 $91.99 $89.72 $89.99 23,840
26/12/2024 $89.86 $90.26 $87.86 $90.07 0
25/12/2024 $89.86 $90.26 $87.86 $90.07 0
24/12/2024 $89.86 $90.26 $87.86 $90.07 0
23/12/2024 $89.86 $90.00 $89.16 $89.75 5,204
20/12/2024 $88.29 $89.75 $87.82 $89.75 2,577
19/12/2024 $89.54 $89.54 $88.51 $88.51 1,736
18/12/2024 $92.31 $91.71 $91.52 $91.51 109
17/12/2024 $92.31 $92.33 $91.49 $91.49 245
16/12/2024 $91.60 $92.04 $91.27 $91.27 13,996
13/12/2024 $91.96 $92.02 $91.33 $91.81 126,180
12/12/2024 $92.62 $92.62 $91.97 $92.04 437
11/12/2024 $91.43 $92.14 $91.43 $92.10 1,411
10/12/2024 $91.93 $91.93 $91.71 $91.74 9,903
09/12/2024 $92.40 $92.59 $92.06 $92.06 10,658
06/12/2024 $92.21 $92.75 $92.21 $92.48 6,570
05/12/2024 $92.51 $92.51 $92.31 $92.40 367
04/12/2024 $91.86 $92.30 $92.09 $92.29 421
03/12/2024 $91.86 $91.96 $91.71 $91.71 20,300
02/12/2024 $91.75 $92.75 $91.09 $91.09 2,505
29/11/2024 $91.52 $91.70 $91.36 $91.69 706
28/11/2024 $91.83 $91.83 $91.25 $91.49 265
27/11/2024 $91.47 $91.51 $91.12 $91.12 27,852
26/11/2024 $91.27 $91.32 $91.14 $91.32 12,310
25/11/2024 $91.80 $91.81 $91.11 $91.25 194
22/11/2024 $90.09 $90.60 $90.09 $89.59 134
21/11/2024 $90.16 $90.16 $89.59 $89.59 1,441
20/11/2024 $90.02 $90.02 $88.99 $88.99 484
19/11/2024 $89.00 $89.41 $88.34 $89.40 10,763
18/11/2024 $88.78 $89.36 $88.78 $89.36 11,851
15/11/2024 $89.72 $89.72 $88.45 $90.61 464
14/11/2024 $90.58 $90.65 $90.58 $90.61 187
13/11/2024 $90.88 $90.97 $90.47 $90.96 1,502
12/11/2024 $91.05 $91.05 $90.81 $91.19 4,364
11/11/2024 $90.49 $91.46 $90.80 $91.19 35,000
08/11/2024 $90.49 $90.80 $90.41 $90.79 666
07/11/2024 $89.90 $90.30 $89.89 $90.30 3,018
06/11/2024 $89.76 $89.76 $89.26 $89.26 9
05/11/2024 $86.47 $87.13 $86.47 $87.13 3
04/11/2024 $86.71 $86.73 $85.93 $86.89 1,649
01/11/2024 $86.32 $86.99 $86.32 $86.63 1,307
31/10/2024 $87.25 $87.32 $86.51 $86.63 24,679
30/10/2024 $88.03 $88.28 $88.03 $88.14 744
29/10/2024 $88.01 $88.10 $87.78 $88.04 4,744
28/10/2024 $88.11 $88.11 $87.68 $87.68 522
25/10/2024 $87.87 $88.44 $87.87 $88.21 2,918
24/10/2024 $87.78 $88.13 $87.67 $87.65 4,732
23/10/2024 $88.12 $88.16 $87.66 $87.65 219
22/10/2024 $88.24 $88.24 $88.06 $88.16 199
21/10/2024 $88.60 $89.01 $88.15 $88.14 4
18/10/2024 $88.60 $88.68 $88.60 $88.66 220
17/10/2024 $88.58 $88.66 $88.55 $88.66 395
16/10/2024 $88.16 $88.23 $87.86 $87.86 2,504
15/10/2024 $88.92 $88.93 $88.16 $88.16 17,822
14/10/2024 $88.65 $88.65 $88.11 $88.57 1,701

Market data

Select a section