Market data

Select a section

Invesco Markets II IVZ MSCI USA ESG Uni Screen UCITS ETF

(ESGU)
Sector: n/a
$90.90
$0.76 0.84
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section