Market data

Select a section

Invesco Markets II IVZ MSCI USA ESG Uni Screen UCITS ETF

(ESGU)
Sector: n/a
$93.90
$-0.59 -0.62
Last updated: 14:55:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 $93.99 $94.49 $93.96 $94.49 21,730
09/07/2025 $93.89 $94.29 $93.76 $93.92 8,023
08/07/2025 $94.02 $94.03 $93.77 $93.77 42
07/07/2025 $94.42 $94.28 $94.07 $94.07 20
04/07/2025 $94.42 $94.38 $94.04 $94.04 171
03/07/2025 $94.42 $94.65 $93.97 $94.65 492
02/07/2025 $93.63 $93.92 $93.43 $93.65 332
01/07/2025 $93.39 $93.46 $93.16 $93.43 16,218
30/06/2025 $93.30 $93.30 $93.08 $93.13 182
27/06/2025 $92.64 $92.98 $92.63 $92.96 14,577
26/06/2025 $92.05 $92.30 $91.99 $92.25 5,360
25/06/2025 $92.01 $92.01 $91.78 $91.78 80
24/06/2025 $91.61 $91.68 $91.24 $91.62 17,204
23/06/2025 $89.83 $90.25 $89.59 $90.07 7
20/06/2025 $89.84 $90.40 $89.76 $89.93 14,907
19/06/2025 $89.72 $89.87 $89.22 $89.22 131
18/06/2025 $90.15 $90.52 $90.15 $90.52 1,039
17/06/2025 $90.55 $90.77 $90.30 $90.59 4,400
16/06/2025 $90.59 $91.02 $90.22 $91.02 15
13/06/2025 $90.35 $90.56 $90.35 $90.56 549
12/06/2025 $90.77 $91.23 $90.70 $91.03 29
11/06/2025 $90.79 $91.45 $91.04 $91.36 227
10/06/2025 $90.79 $90.93 $90.70 $90.82 707
09/06/2025 $90.24 $91.34 $90.66 $90.66 0
06/06/2025 $90.24 $90.79 $90.24 $90.64 936
05/06/2025 $90.40 $90.65 $90.25 $90.64 2,570
04/06/2025 $89.10 $90.78 $90.24 $90.38 0
03/06/2025 $89.10 $89.99 $89.10 $89.99 1,468
02/06/2025 $88.75 $89.08 $88.16 $88.91 3,110
30/05/2025 $89.40 $89.33 $89.17 $89.17 0
29/05/2025 $89.40 $90.40 $89.37 $89.37 0
28/05/2025 $89.40 $89.45 $89.27 $89.27 340
27/05/2025 $88.98 $89.23 $88.40 $89.22 568
26/05/2025 $88.50 $88.81 $87.68 $87.68 66
23/05/2025 $88.50 $88.81 $87.00 $87.68 1,279
22/05/2025 $88.50 $88.66 $88.39 $88.45 80
21/05/2025 $89.51 $90.04 $89.51 $89.70 13
20/05/2025 $89.95 $90.20 $90.00 $90.07 508
19/05/2025 $89.95 $89.98 $89.24 $89.95 1,292
16/05/2025 $89.25 $89.75 $88.84 $89.74 142
15/05/2025 $89.25 $89.32 $88.36 $89.32 156
14/05/2025 $88.35 $89.29 $89.12 $89.15 318
13/05/2025 $88.35 $89.27 $88.28 $89.27 212
12/05/2025 $88.35 $88.45 $87.93 $87.96 3,885
09/05/2025 $86.16 $86.16 $85.66 $85.76 256
08/05/2025 $86.09 $86.44 $85.46 $86.09 3,209
07/05/2025 $85.14 $85.32 $84.58 $84.87 69
06/05/2025 $84.85 $85.86 $84.83 $85.24 1,351
05/05/2025 $84.98 $85.70 $84.92 $85.59 6,088
02/05/2025 $84.98 $85.70 $84.92 $85.59 6,088
01/05/2025 $84.32 $85.48 $84.32 $85.37 667
30/04/2025 $83.04 $84.26 $83.04 $83.29 1,597
29/04/2025 $83.49 $83.68 $83.19 $83.67 3,958
28/04/2025 $83.71 $83.71 $82.93 $82.93 4,171
25/04/2025 $83.31 $83.45 $82.62 $82.82 482
24/04/2025 $80.96 $82.34 $80.74 $82.33 1,555
23/04/2025 $81.98 $82.60 $81.30 $81.68 34,547
22/04/2025 $79.53 $79.74 $78.76 $79.74 1,122
21/04/2025 $80.64 $80.64 $79.94 $79.93 1,374
18/04/2025 $80.64 $80.64 $79.94 $79.93 1,374
17/04/2025 $80.64 $80.64 $79.94 $79.93 1,374
16/04/2025 $80.44 $81.38 $80.34 $81.02 4,393
15/04/2025 $81.73 $82.05 $81.06 $81.76 1,644
14/04/2025 $81.98 $82.12 $81.66 $81.66 2,679
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

Market data

Select a section