Invesco MSCI World ESG Universal Screened UCITS ETF (ESGW.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 149 |
| 02 May 2024 | 64.51 | 64.73 | 64.51 | 64.59 | 64.59 | 250 |
| 30 Apr 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 29 Apr 2024 | 65.36 | 65.36 | 65.26 | 65.32 | 65.32 | 29 |
| 26 Apr 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 25 Apr 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 24 Apr 2024 | 65.00 | 65.00 | 64.88 | 64.89 | 64.89 | 20 |
| 23 Apr 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 22 Apr 2024 | 63.88 | 64.02 | 63.88 | 63.92 | 63.92 | 550 |
| 19 Apr 2024 | 63.93 | 64.00 | 63.93 | 63.88 | 63.88 | 99 |
| 18 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 17 Apr 2024 | 64.73 | 64.87 | 64.72 | 64.50 | 64.50 | 451 |
| 16 Apr 2024 | 64.90 | 64.90 | 64.69 | 64.72 | 64.72 | 223 |
| 15 Apr 2024 | 65.89 | 65.89 | 65.69 | 65.69 | 65.69 | 192 |
| 12 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 11 Apr 2024 | 65.53 | 65.53 | 65.53 | 65.60 | 65.60 | 5 |
| 10 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.55 | 65.55 | 152 |
| 09 Apr 2024 | 65.56 | 65.68 | 65.36 | 65.31 | 65.31 | 686 |
| 08 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 05 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 04 Apr 2024 | 65.94 | 66.26 | 65.93 | 66.10 | 66.10 | 535 |
| 03 Apr 2024 | 66.19 | 66.19 | 66.04 | 66.12 | 66.12 | 782 |
| 02 Apr 2024 | 66.88 | 66.88 | 66.59 | 66.05 | 66.05 | 239 |
| 28 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.77 | 66.77 | 7 |
| 27 Mar 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 26 Mar 2024 | 66.43 | 66.43 | 66.43 | 66.42 | 66.42 | 5 |
| 25 Mar 2024 | 66.43 | 66.43 | 66.43 | 66.30 | 66.30 | 75 |
| 22 Mar 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 21 Mar 2024 | 65.94 | 66.65 | 65.94 | 66.64 | 66.64 | 950 |
| 20 Mar 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 19 Mar 2024 | 65.15 | 65.19 | 65.15 | 65.34 | 65.34 | 600 |
| 18 Mar 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 15 Mar 2024 | 65.33 | 65.33 | 64.87 | 64.87 | 64.87 | 580 |
| 14 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 13 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.24 | 65.24 | 5,300 |
| 12 Mar 2024 | 64.88 | 64.88 | 64.88 | 65.28 | 65.28 | 30 |
| 11 Mar 2024 | 64.71 | 64.72 | 64.59 | 64.63 | 64.63 | 435 |
| 08 Mar 2024 | 65.44 | 65.44 | 65.44 | 65.04 | 65.04 | 167 |
| 07 Mar 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 06 Mar 2024 | 64.64 | 64.64 | 64.64 | 64.78 | 64.78 | 60 |
| 05 Mar 2024 | 64.83 | 64.84 | 64.76 | 64.47 | 64.47 | 1,006 |
| 04 Mar 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 01 Mar 2024 | 64.68 | 64.94 | 64.64 | 64.94 | 64.94 | 50 |
| 29 Feb 2024 | 64.50 | 64.51 | 64.41 | 64.41 | 64.41 | 562 |
| 28 Feb 2024 | 64.24 | 64.25 | 64.22 | 64.22 | 64.22 | 362 |
| 27 Feb 2024 | 64.15 | 64.16 | 64.12 | 64.17 | 64.17 | 500 |
| 26 Feb 2024 | 64.22 | 64.22 | 64.21 | 64.28 | 64.28 | 100 |
| 23 Feb 2024 | 64.50 | 64.53 | 64.31 | 64.39 | 64.39 | 183 |
| 22 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 21 Feb 2024 | 63.01 | 63.01 | 62.95 | 63.00 | 63.00 | 207 |
| 20 Feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 19 Feb 2024 | 63.73 | 63.73 | 63.72 | 63.72 | 63.72 | 477 |
| 16 Feb 2024 | 64.14 | 64.15 | 63.86 | 63.93 | 63.93 | 180 |
| 15 Feb 2024 | 63.80 | 63.88 | 63.71 | 63.71 | 63.71 | 22 |
| 14 Feb 2024 | 63.18 | 63.40 | 63.18 | 63.27 | 63.27 | 179 |
| 13 Feb 2024 | 63.00 | 63.16 | 63.00 | 63.26 | 63.26 | 105 |
| 12 Feb 2024 | 63.70 | 63.84 | 63.70 | 63.84 | 63.84 | 4 |
| 09 Feb 2024 | 63.31 | 63.31 | 63.31 | 63.38 | 63.38 | 200 |
| 08 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.20 | 63.20 | 50 |
| 07 Feb 2024 | 62.93 | 63.25 | 62.93 | 63.25 | 63.25 | 70 |
| 06 Feb 2024 | 62.92 | 62.99 | 62.92 | 62.99 | 62.99 | 60 |
| 05 Feb 2024 | 62.79 | 62.84 | 62.79 | 62.75 | 62.75 | 2,428 |
| 02 Feb 2024 | 62.22 | 62.75 | 62.22 | 62.75 | 62.75 | 71 |
| 01 Feb 2024 | 62.16 | 62.21 | 61.79 | 61.80 | 61.80 | 192 |
| 31 Jan 2024 | 62.48 | 62.48 | 62.25 | 62.17 | 62.17 | 91 |
| 30 Jan 2024 | 62.58 | 62.58 | 62.58 | 62.46 | 62.46 | 40 |
| 29 Jan 2024 | 62.16 | 62.16 | 62.16 | 62.25 | 62.25 | 150 |
| 26 Jan 2024 | 61.92 | 62.11 | 61.82 | 62.11 | 62.11 | 130 |
| 25 Jan 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 24 Jan 2024 | 61.58 | 61.58 | 61.58 | 61.70 | 61.70 | 85 |
| 23 Jan 2024 | 61.16 | 61.20 | 61.16 | 61.34 | 61.34 | 2,046 |
| 22 Jan 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 90 |
| 19 Jan 2024 | 60.67 | 60.67 | 60.67 | 60.62 | 60.62 | 320 |
| 18 Jan 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 17 Jan 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 16 Jan 2024 | 60.08 | 60.41 | 60.08 | 60.49 | 60.49 | 234 |
| 15 Jan 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 12 Jan 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 11 Jan 2024 | 60.43 | 60.43 | 60.41 | 59.84 | 59.84 | 130 |
| 10 Jan 2024 | 60.03 | 60.03 | 60.03 | 60.06 | 60.06 | 17 |
| 09 Jan 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 08 Jan 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 05 Jan 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 04 Jan 2024 | 59.24 | 59.24 | 59.24 | 59.51 | 59.51 | 130 |
| 03 Jan 2024 | 59.73 | 59.73 | 59.73 | 59.50 | 59.50 | 100 |
| 02 Jan 2024 | 60.01 | 60.01 | 59.72 | 59.82 | 59.82 | 363 |
| 29 Dec 2023 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 28 Dec 2023 | 59.55 | 59.65 | 59.55 | 59.79 | 59.79 | 301 |
| 27 Dec 2023 | 59.41 | 59.41 | 59.41 | 59.48 | 59.48 | 100 |
| 22 Dec 2023 | 59.68 | 59.68 | 59.68 | 59.70 | 59.70 | 425 |
| 21 Dec 2023 | 59.63 | 59.63 | 59.51 | 59.48 | 59.48 | 1,624 |
| 20 Dec 2023 | 59.79 | 59.99 | 59.79 | 59.91 | 59.91 | 5,306 |
| 19 Dec 2023 | 59.68 | 59.68 | 59.68 | 59.73 | 59.73 | 4 |
| 18 Dec 2023 | 59.51 | 59.51 | 59.51 | 59.65 | 59.65 | 40 |
| 15 Dec 2023 | 59.67 | 59.75 | 59.67 | 59.68 | 59.68 | 11 |
| 14 Dec 2023 | 59.65 | 59.65 | 59.65 | 59.31 | 59.31 | 200 |
| 13 Dec 2023 | 59.21 | 59.21 | 59.21 | 59.25 | 59.25 | 122 |
| 12 Dec 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 11 Dec 2023 | 58.76 | 58.99 | 58.76 | 59.15 | 59.15 | 273 |
| 08 Dec 2023 | 58.70 | 58.70 | 58.70 | 58.75 | 58.75 | 81 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.