Invesco Markets II IVZ MSCI USA ESG Uni Screen UCITS ETF
(ESGU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$87.44
|
$88.01
|
$87.44
|
$88.01
|
34
|
|
10/10/2024
|
$87.39
|
$87.87
|
$87.36
|
$87.56
|
458
|
|
09/10/2024
|
$86.27
|
$87.44
|
$86.40
|
$87.39
|
0
|
|
08/10/2024
|
$86.27
|
$86.83
|
$86.02
|
$86.30
|
140
|
|
07/10/2024
|
$86.30
|
$86.30
|
$86.30
|
$86.30
|
33
|
|
04/10/2024
|
$86.04
|
$86.29
|
$86.27
|
$86.27
|
112
|
|
03/10/2024
|
$86.04
|
$86.12
|
$85.87
|
$86.12
|
4
|
|
02/10/2024
|
$85.83
|
$86.41
|
$85.83
|
$86.40
|
15,182
|
|
01/10/2024
|
$86.94
|
$87.38
|
$85.73
|
$85.73
|
6,333
|
|
30/09/2024
|
$87.17
|
$86.76
|
$86.72
|
$86.71
|
1
|
|
27/09/2024
|
$87.17
|
$87.28
|
$86.35
|
$86.96
|
0
|
|
26/09/2024
|
$87.17
|
$87.33
|
$86.35
|
$86.35
|
2,609
|
|
25/09/2024
|
$86.48
|
$86.58
|
$86.48
|
$86.58
|
82
|
|
24/09/2024
|
$86.46
|
$86.58
|
$86.12
|
$86.46
|
501
|
|
23/09/2024
|
$86.36
|
$86.41
|
$86.15
|
$86.38
|
2,162
|
|
20/09/2024
|
$86.32
|
$86.69
|
$85.91
|
$85.90
|
2,894
|
|
19/09/2024
|
$86.30
|
$86.40
|
$86.22
|
$86.39
|
185
|
|
18/09/2024
|
$85.50
|
$85.39
|
$85.14
|
$85.14
|
688
|
|
17/09/2024
|
$85.50
|
$85.61
|
$85.44
|
$85.61
|
3,670
|
|
16/09/2024
|
$85.03
|
$85.03
|
$84.62
|
$84.62
|
433
|
|
13/09/2024
|
$85.06
|
$85.08
|
$84.79
|
$84.01
|
511
|
|
12/09/2024
|
$82.73
|
$84.40
|
$84.01
|
$84.01
|
3
|
|
11/09/2024
|
$82.73
|
$82.74
|
$82.09
|
$82.09
|
21,282
|
|
10/09/2024
|
$82.62
|
$82.69
|
$82.60
|
$82.68
|
1,095
|
|
09/09/2024
|
$82.35
|
$82.39
|
$82.28
|
$82.28
|
7
|
|
06/09/2024
|
$82.46
|
$82.78
|
$81.99
|
$81.99
|
2,407
|
|
05/09/2024
|
$83.38
|
$83.38
|
$82.78
|
$82.78
|
39
|
|
04/09/2024
|
$83.15
|
$83.46
|
$83.15
|
$83.46
|
3,766
|
|
03/09/2024
|
$84.68
|
$85.49
|
$84.21
|
$84.21
|
224
|
|
02/09/2024
|
$84.96
|
$85.16
|
$84.96
|
$84.58
|
1,329
|
|
30/08/2024
|
$84.39
|
$84.96
|
$84.59
|
$84.58
|
174
|
|
29/08/2024
|
$84.39
|
$84.73
|
$84.39
|
$84.71
|
3,979
|
|
28/08/2024
|
$85.03
|
$85.03
|
$84.44
|
$84.44
|
238
|
|
27/08/2024
|
$84.82
|
$85.16
|
$84.82
|
$84.82
|
31
|
|
26/08/2024
|
$84.94
|
$84.99
|
$84.55
|
$84.54
|
116
|
|
23/08/2024
|
$84.94
|
$84.99
|
$84.55
|
$84.54
|
116
|
|
22/08/2024
|
$84.94
|
$84.99
|
$84.55
|
$84.54
|
116
|
|
21/08/2024
|
$84.48
|
$84.67
|
$84.46
|
$84.48
|
1,676
|
|
20/08/2024
|
$84.58
|
$84.68
|
$84.17
|
$83.71
|
18,279
|
|
19/08/2024
|
$83.68
|
$84.12
|
$83.68
|
$83.71
|
694
|
|
16/08/2024
|
$83.36
|
$83.36
|
$83.10
|
$83.10
|
1,645
|
|
15/08/2024
|
$81.23
|
$83.44
|
$80.41
|
$83.30
|
0
|
|
14/08/2024
|
$81.23
|
$81.99
|
$81.69
|
$81.99
|
0
|
|
13/08/2024
|
$81.23
|
$81.32
|
$81.06
|
$81.32
|
2,838
|
|
12/08/2024
|
$80.54
|
$80.76
|
$80.41
|
$80.41
|
153
|
|
09/08/2024
|
$80.49
|
$80.49
|
$80.16
|
$80.16
|
250
|
|
08/08/2024
|
$79.33
|
$79.78
|
$78.39
|
$79.78
|
1,523
|
|
07/08/2024
|
$79.33
|
$80.07
|
$79.33
|
$80.07
|
318
|
|
06/08/2024
|
$83.63
|
$79.09
|
$78.70
|
$79.00
|
43,600
|
|
05/08/2024
|
$83.63
|
$78.93
|
$78.55
|
$78.55
|
1
|
|
02/08/2024
|
$83.63
|
$81.25
|
$79.79
|
$79.79
|
0
|
|
01/08/2024
|
$83.63
|
$84.01
|
$82.23
|
$82.23
|
1,948
|
|
31/07/2024
|
$82.71
|
$83.47
|
$82.71
|
$83.35
|
312
|
|
30/07/2024
|
$82.64
|
$82.59
|
$82.07
|
$82.07
|
121
|
|
29/07/2024
|
$82.64
|
$82.64
|
$82.32
|
$82.32
|
3,019
|
|
26/07/2024
|
$81.92
|
$82.20
|
$81.85
|
$82.12
|
5,432
|
|
25/07/2024
|
$81.91
|
$82.12
|
$81.64
|
$82.12
|
2,544
|
|
24/07/2024
|
$83.00
|
$83.00
|
$82.31
|
$82.31
|
9,282
|
|
23/07/2024
|
$83.45
|
$83.96
|
$83.74
|
$83.96
|
17
|
|
22/07/2024
|
$83.45
|
$83.73
|
$82.97
|
$83.33
|
0
|
|
19/07/2024
|
$83.45
|
$83.45
|
$82.97
|
$82.96
|
81
|
|
18/07/2024
|
$84.41
|
$84.42
|
$83.69
|
$83.69
|
1,268
|
|
17/07/2024
|
$84.78
|
$84.78
|
$84.45
|
$84.46
|
21,815
|
|
16/07/2024
|
$84.72
|
$84.96
|
$84.65
|
$84.96
|
1,216
|
|
15/07/2024
|
$84.61
|
$85.07
|
$84.61
|
$84.64
|
901
|
|
12/07/2024
|
$84.00
|
$84.59
|
$84.00
|
$84.59
|
375
|
|
11/07/2024
|
$83.68
|
$84.31
|
$84.02
|
$84.02
|
695
|
|
10/07/2024
|
$83.68
|
$83.97
|
$83.55
|
$83.55
|
1,329
|
|
09/07/2024
|
$83.65
|
$83.72
|
$83.50
|
$83.50
|
625
|
|
08/07/2024
|
$83.40
|
$83.55
|
$83.29
|
$83.49
|
1,135
|
|
05/07/2024
|
$83.01
|
$83.02
|
$82.97
|
$83.02
|
8,626
|
|
04/07/2024
|
$83.02
|
$83.02
|
$82.88
|
$82.88
|
85
|
|
03/07/2024
|
$82.60
|
$82.76
|
$82.53
|
$82.76
|
8,705
|
|
02/07/2024
|
$81.68
|
$82.14
|
$81.64
|
$82.07
|
2,108
|
|
01/07/2024
|
$82.58
|
$82.58
|
$81.49
|
$81.49
|
3,413
|
|
28/06/2024
|
$81.93
|
$82.60
|
$82.51
|
$82.51
|
94
|
|
27/06/2024
|
$81.93
|
$82.24
|
$81.93
|
$82.01
|
6,385
|
|
26/06/2024
|
$82.01
|
$82.43
|
$81.78
|
$81.78
|
27
|
|
25/06/2024
|
$81.88
|
$81.99
|
$81.88
|
$81.88
|
1,100
|
|
24/06/2024
|
$81.89
|
$82.40
|
$81.89
|
$81.89
|
2,538
|
|
21/06/2024
|
$82.01
|
$82.13
|
$82.01
|
$82.13
|
1,594
|
|
20/06/2024
|
$82.65
|
$82.65
|
$82.43
|
$82.43
|
1
|
|
19/06/2024
|
$82.32
|
$82.36
|
$82.32
|
$82.36
|
335
|
|
18/06/2024
|
$81.49
|
$82.14
|
$82.00
|
$82.14
|
17
|
|
17/06/2024
|
$81.49
|
$81.49
|
$81.36
|
$81.49
|
746
|
|
14/06/2024
|
$81.38
|
$81.38
|
$81.24
|
$81.33
|
14
|
|
13/06/2024
|
$81.34
|
$81.47
|
$81.33
|
$81.33
|
1
|
|
12/06/2024
|
$81.34
|
$81.54
|
$81.34
|
$81.54
|
1,305
|
|
11/06/2024
|
$80.08
|
$80.38
|
$80.08
|
$80.29
|
165
|
|
10/06/2024
|
$80.22
|
$80.22
|
$80.22
|
$80.21
|
1,245
|
|
07/06/2024
|
$80.36
|
$80.45
|
$80.07
|
$80.31
|
2,830
|
|
06/06/2024
|
$80.52
|
$80.52
|
$79.99
|
$79.99
|
706
|
|
05/06/2024
|
$79.12
|
$79.94
|
$79.19
|
$79.93
|
3
|
|
04/06/2024
|
$79.12
|
$79.12
|
$78.61
|
$78.77
|
1,480
|
|
03/06/2024
|
$79.44
|
$79.62
|
$78.77
|
$78.77
|
1,083
|
|
31/05/2024
|
$79.07
|
$79.07
|
$78.27
|
$78.27
|
219
|
|
30/05/2024
|
$78.89
|
$79.02
|
$78.89
|
$78.98
|
470
|
|
29/05/2024
|
$79.39
|
$79.68
|
$79.39
|
$79.42
|
112
|
|
28/05/2024
|
$79.96
|
$79.97
|
$79.96
|
$79.96
|
121
|
|
27/05/2024
|
$79.26
|
$79.84
|
$79.26
|
$79.84
|
6
|