Dark

ESGS
IVZ MSCI USA UNI SCRN UCITS ETF A
stock LSE

Inactive

Jun 25, 2024

6460.50GBX-0.355%(-23.00)4,461

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	6,460.0000	6,460.0000	6,458.0000	6,460.5000	-0.355%	4,461	0.000%
2024-06-24	6,494.0000	6,494.0000	6,494.0000	6,483.5000	+0.185%	58	-0.355%
2024-06-18	6,473.0000	6,473.0000	6,473.0000	6,471.5000	+1.022%	199	-0.170%
2024-06-14	6,404.0000	6,409.0000	6,404.0000	6,406.0000	+0.620%	540	+0.851%
2024-06-13	6,397.0000	6,397.0000	6,397.0000	6,366.5000	+0.268%	46	+1.476%
2024-06-12	6,329.0000	6,329.0000	6,329.0000	6,349.5000	+0.770%	86	+1.748%
2024-06-11	6,297.0000	6,297.0000	6,295.0000	6,301.0000	-0.016%	1,577	+2.531%
2024-06-10	6,289.0000	6,289.0000	6,289.0000	6,302.0000	+1.933%	1,277	+2.515%
2024-06-04	6,197.0000	6,197.0000	6,197.0000	6,182.5000	+0.455%	28	+4.497%
2024-05-31	6,162.0000	6,162.0000	6,162.0000	6,154.5000	-1.630%	126	+4.972%
2024-05-28	6,246.0000	6,246.0000	6,246.0000	6,256.5000	-0.627%	155	+3.261%
2024-05-23	6,338.0000	6,338.0000	6,338.0000	6,296.0000	+0.279%	162	+2.613%
2024-05-22	6,276.0000	6,276.0000	6,276.0000	6,278.5000	+0.008%	104	+2.899%
2024-05-21	6,278.0000	6,278.0000	6,278.0000	6,278.0000	+4.061%	112	+2.907%
2024-05-02	6,038.0000	6,038.0000	6,038.0000	6,033.0000	+7,510.218%	1,323	+7.086%
2024-03-21	79.3000	79.3000	79.3000	79.2750	+1.830%	50,706	+8,049.480%
2024-03-20	77.6300	77.8500	77.6300	77.8500	+0.219%	42	+8,198.651%
2024-03-19	77.6800	77.6800	77.6800	77.6800	-0.154%	414	+8,216.813%
2024-03-18	77.4900	77.9400	77.4900	77.8000	+28.521%	2,236	+8,203.985%
2024-03-15	60.6400	60.6400	60.6400	60.5350	-22.386%	14	+10,572.338%
2024-03-12	78.0900	78.0900	78.0900	77.9950	+0.847%	48	+8,183.223%
2024-03-11	77.3500	77.3500	77.3400	77.3400	+27.037%	4	+8,253.375%
2024-03-07	60.4500	60.4500	60.4500	60.8800	-21.313%	122	+10,511.859%
2024-03-06	77.6100	77.6100	77.1700	77.3700	+0.650%	560	+8,250.136%
2024-03-05	77.3300	77.3300	76.8500	76.8700	-0.065%	7,044	+8,304.449%
2024-03-01	76.9400	76.9400	76.9200	76.9200	+27.626%	2,202	+8,298.986%
2024-02-28	60.2200	60.2200	60.2200	60.2700	-20.999%	12	+10,619.263%
2024-02-27	76.5600	76.5600	76.2900	76.2900	+26.496%	1,305	+8,368.344%
2024-02-26	60.2800	60.2800	60.2800	60.3100	-21.194%	39	+10,612.154%
2024-02-23	76.4400	76.5300	76.4400	76.5300	+1.674%	3,169	+8,341.788%
2024-02-19	75.5000	75.5000	75.2700	75.2700	+0.173%	317	+8,483.101%
2024-02-15	75.3300	75.3600	75.1400	75.1400	+0.697%	14,362	+8,497.950%
2024-02-13	75.0000	75.0000	75.0000	74.6200	-0.380%	144	+8,557.867%
2024-02-08	74.9500	74.9500	74.8700	74.9050	-0.060%	630	+8,524.925%
2024-02-07	74.9500	74.9500	74.9500	74.9500	+1.243%	844	+8,519.746%
2024-02-06	74.0300	74.0300	74.0300	74.0300	+1.397%	56,761	+8,626.867%
2024-02-01	73.1900	73.1900	72.9900	73.0100	-0.795%	1,656	+8,748.788%
2024-01-26	73.6500	73.6500	73.6500	73.5950	+1.092%	3	+8,678.450%
2024-01-23	72.7900	72.7900	72.7900	72.8000	-0.267%	202,643	+8,774.313%
2024-01-22	72.9300	72.9300	72.9300	72.9950	+2.177%	37	+8,750.606%
2024-01-18	71.4400	71.4400	71.4400	71.4400	+0.267%	281	+8,943.253%
2024-01-17	71.3200	71.3200	71.0000	71.2500	-0.378%	2,864	+8,967.368%
2024-01-15	71.9100	71.9100	71.5200	71.5200	+1.231%	1,271	+8,933.138%
2024-01-04	70.3700	70.6500	70.3700	70.6500	-0.451%	819	+9,044.374%
2024-01-02	71.0100	71.0100	70.9700	70.9700	-1.142%	867	+9,003.142%
2023-12-28	71.8000	71.8800	71.7900	71.7900	+0.237%	3,881	+8,899.164%
2023-12-27	71.5700	71.6200	71.5200	71.6200	+0.944%	686	+8,920.525%
2023-12-21	70.9000	70.9200	70.7300	70.9500	-0.505%	1,808	+9,005.708%
2023-12-19	71.0500	71.3100	71.0500	71.3100	+0.934%	992	+8,959.739%
2023-12-14	70.3400	70.3400	70.3400	70.6500	+4.035%	1	+9,044.374%
2023-12-05	67.8600	67.8600	67.8600	67.9100	+26.192%	1,541	+9,413.326%
2023-12-04	53.9200	53.9200	53.9200	53.8150	-21.289%	48	+11,905.017%
2023-12-01	68.3700	68.3700	68.3700	68.3700	+0.856%	216	+9,349.320%
2023-11-29	67.9200	67.9300	67.9200	67.7900	+0.229%	15,403	+9,430.167%
2023-11-24	67.6300	67.6300	67.6300	67.6350	-0.022%	947	+9,452.007%
2023-11-23	67.6500	67.6500	67.6500	67.6500	+1.212%	630	+9,449.889%
2023-11-17	66.9200	66.9200	66.8600	66.8400	+24.632%	11,044	+9,565.619%
2023-11-16	53.9300	53.9300	53.9300	53.6300	-20.051%	153	+11,946.429%
2023-11-15	67.0800	67.0800	66.9600	67.0800	+5.356%	3,176	+9,531.038%
2023-11-02	63.6700	63.6700	63.6700	63.6700	+25.248%	252	+10,046.851%
2023-10-31	50.6100	50.6100	50.6100	50.8350	+0.633%	33	+12,608.764%
2023-10-27	50.5900	50.5900	50.5900	50.5150	-21.755%	137	+12,689.271%
2023-10-11	64.8500	64.8500	64.5600	64.5600	+1.621%	3,210	+9,906.970%
2023-10-09	63.2100	63.5200	63.2100	63.5300	-0.376%	510	+10,069.211%
2023-10-02	64.2100	64.2100	63.7700	63.7700	+22.458%	61	+10,030.939%
2023-09-26	52.4100	52.4100	52.4100	52.0750	-18.798%	171	+12,306.145%
2023-09-25	64.4100	64.4100	64.1300	64.1300	-0.404%	458	+9,974.068%
2023-09-22	64.2300	64.3900	64.2300	64.3900	-2.454%	151	+9,933.390%
2023-09-18	66.0100	66.0100	66.0100	66.0100	-0.692%	150	+9,687.153%
2023-09-15	66.4700	66.4700	66.4700	66.4700	+23.619%	1,305	+9,619.422%
2023-09-14	53.3700	53.3700	53.3700	53.7700	-18.954%	123	+11,915.064%
2023-09-12	66.3900	66.3900	66.3900	66.3450	+0.227%	249	+9,637.735%
2023-09-06	66.7200	66.7200	66.7200	66.1950	-1.260%	378	+9,659.801%
2023-09-05	67.1100	67.1100	67.0400	67.0400	+0.895%	4,035	+9,536.784%
2023-08-29	66.1500	66.1500	66.1500	66.4450	+1.157%	1	+9,623.079%
2023-08-23	65.5100	65.5100	65.5100	65.6850	+29.429%	2,614	+9,735.579%
2023-08-18	50.6200	50.6200	50.6200	50.7500	-22.234%	82	+12,630.049%
2023-08-17	65.2600	65.2600	65.2600	65.2600	-0.971%	1,173	+9,799.632%
2023-08-16	65.9000	65.9000	65.9000	65.9000	-0.423%	1,197	+9,703.490%
2023-08-14	66.1800	66.1800	66.1800	66.1800	+0.639%	213	+9,662.013%
2023-08-11	65.7100	65.7600	65.7100	65.7600	-1.001%	2,323	+9,724.361%
2023-08-10	66.0700	66.9700	66.0700	66.4250	+27.765%	153	+9,626.007%
2023-08-09	52.3100	52.3100	52.3100	51.9900	-21.335%	366	+12,326.428%
2023-08-08	66.0900	66.0900	66.0900	66.0900	+26.779%	350	+9,675.306%
2023-08-07	52.1100	52.1100	52.1100	52.1300	-22.148%	14	+12,293.056%
2023-08-04	66.7700	66.9600	66.7700	66.9600	+28.055%	7	+9,548.297%
2023-08-03	52.2200	52.2200	52.2200	52.2900	-21.692%	10	+12,255.135%
2023-08-02	67.2400	67.2400	67.2400	66.7750	-1.015%	37	+9,575.028%
2023-08-01	67.7000	67.7000	67.4600	67.4600	-0.222%	2,414	+9,476.786%
2023-07-31	67.7600	67.7600	67.6100	67.6100	-0.140%	811	+9,455.539%
2023-07-28	67.3400	67.3900	67.3400	67.7050	+0.229%	502	+9,442.131%
2023-07-27	67.5500	67.5500	67.5500	67.5500	+0.506%	3,189	+9,464.027%
2023-07-20	67.2100	67.2100	67.2100	67.2100	-0.547%	915	+9,512.409%
2023-07-19	67.4400	67.5800	67.4400	67.5800	+1.746%	731	+9,459.781%
2023-07-17	66.4200	66.4200	66.4200	66.4200	+2.453%	377	+9,626.739%
2023-07-10	64.8300	64.8300	64.8300	64.8300	+28.173%	927	+9,865.294%
2023-07-07	50.5800	50.5800	50.5800	50.5800	-23.166%	48	+12,672.835%
2023-07-04	65.8300	65.8300	65.8300	65.8300	+1.825%	86	+9,713.915%
2023-06-29	64.5600	64.5600	64.5600	64.6500	+0.953%	386	+9,893.039%
2023-06-27	64.0400	64.0400	64.0400	64.0400	+0.266%	189	+9,988.226%
2023-06-26	63.8700	63.8700	63.8700	63.8700	-1.298%	204	+10,015.078%
2023-06-19	64.7100	64.7100	64.7100	64.7100	-0.400%	2,512	+9,883.774%
2023-06-15	64.6000	64.9700	64.6000	64.9700	+27.680%	11,691	+9,843.820%
2023-06-14	50.7600	50.7600	50.7600	50.8850	-20.857%	9	+12,596.276%
2023-06-13	64.3600	64.3600	64.3600	64.2950	+26.977%	5	+9,948.215%
2023-06-12	50.4800	50.4800	50.4800	50.6350	+0.902%	77	+12,658.961%
2023-06-08	50.2300	50.2300	50.0500	50.1825	-18.812%	472	+12,774.010%
2023-06-01	61.3200	61.8100	61.3200	61.8100	+0.906%	288	+10,352.192%
2023-05-31	61.2300	61.2300	61.2300	61.2550	+22.700%	786	+10,446.894%
2023-05-30	50.0300	50.0300	50.0300	49.9225	-17.904%	216	+12,841.059%
2023-05-25	60.7100	60.7100	60.7100	60.8100	+22.793%	490	+10,524.075%
2023-05-22	49.2600	49.2650	49.2600	49.5225	-19.173%	216	+12,945.585%
2023-05-19	61.2700	61.2700	61.2700	61.2700	+1.592%	159	+10,444.312%
2023-05-17	60.3100	60.3100	60.3100	60.3100	+0.050%	267	+10,612.154%
2023-05-11	60.3000	60.3000	60.3000	60.2800	-0.199%	277	+10,617.485%
2023-05-10	60.4000	60.4000	60.4000	60.4000	+0.282%	498	+10,596.192%
2023-05-09	60.2300	60.2300	60.2300	60.2300	+25.610%	5,259	+10,626.382%
2023-05-03	48.2900	48.2900	48.2900	47.9500	-0.327%	14	+13,373.410%
2023-04-28	48.1950	48.1950	48.1950	48.1075	-19.458%	70	+13,329.299%
2023-04-27	59.5600	59.5600	59.5600	59.7300	+23.518%	11,083	+10,716.173%
2023-04-25	48.3000	48.4700	48.3000	48.3575	-0.668%	1,073	+13,259.872%
2023-04-19	48.5400	48.5400	48.5400	48.6825	+0.273%	942	+13,170.682%
2023-04-14	48.5450	48.5450	48.5450	48.5500	+0.679%	141	+13,206.900%
2023-04-12	48.1700	48.6150	48.1700	48.2225	-0.372%	266	+13,297.273%
2023-04-11	48.3000	48.3000	48.3000	48.4025	+1.329%	215	+13,247.451%
2023-04-05	48.0100	48.0100	48.0100	47.7675	-20.875%	101	+13,424.886%
2023-04-03	60.2200	60.3700	60.2200	60.3700	+0.987%	2,302	+10,601.507%
2023-03-31	59.4900	59.7800	59.4900	59.7800	+0.963%	731	+10,707.126%
2023-03-30	59.2100	59.2100	59.2100	59.2100	+1.718%	99	+10,811.164%
2023-03-28	58.3100	58.3100	58.3100	58.2100	-0.137%	511	+10,998.608%
2023-03-27	58.7000	58.7000	58.2900	58.2900	+22.826%	1,054	+10,983.376%
2023-03-23	47.7000	47.7000	47.7000	47.4575	-18.834%	218	+13,513.233%
2023-03-22	58.6100	58.6100	58.4700	58.4700	+22.309%	1,783	+10,949.256%
2023-03-21	47.6900	47.6900	47.6900	47.8050	-17.135%	194	+13,414.277%
2023-03-16	56.9400	56.9400	56.8800	57.6900	+22.289%	784	+11,098.648%
2023-03-14	46.6150	46.6150	46.6150	47.1750	+1.174%	2,306	+13,594.754%
2023-03-13	46.5850	46.5850	46.5850	46.6275	-1.914%	2,241	+13,755.557%
2023-03-10	47.8150	47.8150	47.8150	47.5375	-18.913%	2,185	+13,490.323%
2023-03-07	59.5800	59.5800	59.5800	58.6250	-1.652%	327	+10,920.043%
2023-03-06	59.4100	59.4100	59.4100	59.6100	+2.989%	2,595	+10,737.947%
2023-03-02	57.8300	57.8800	57.8300	57.8800	-0.992%	1,339	+11,061.887%
2023-02-23	58.8000	58.8000	58.8000	58.4600	-2.020%	26	+10,951.146%
2023-02-20	59.9900	59.9900	59.9900	59.6650	+20.517%	20	+10,727.956%
2023-02-17	49.8250	49.8250	49.8250	49.5075	-18.183%	142	+12,949.538%
2023-02-15	60.5100	60.5100	60.5100	60.5100	+0.699%	459	+10,576.748%
2023-02-14	60.0900	60.0900	60.0900	60.0900	-0.530%	553	+10,651.373%
2023-02-09	60.7600	60.7600	60.7600	60.4100	+0.299%	33	+10,594.421%
2023-02-07	60.2300	60.2300	60.2300	60.2300	-2.033%	109	+10,626.382%
2023-02-03	61.4800	61.4800	61.4800	61.4800	+3.102%	75	+10,408.295%
2023-02-01	59.6300	59.6300	59.6300	59.6300	+0.421%	183	+10,734.312%
2023-01-27	59.4000	59.4000	59.4000	59.3800	+0.943%	41	+10,779.926%
2023-01-24	58.7600	58.7600	58.7600	58.8250	+1.239%	912	+10,882.575%
2023-01-18	58.6100	58.6700	58.5500	58.1050	+22.018%	346	+11,018.664%
2023-01-17	47.8750	47.8750	47.8650	47.6200	-18.179%	44	+13,466.779%
2023-01-13	58.1500	58.1500	58.1500	58.2000	+0.138%	965	+11,000.515%
2023-01-12	58.1200	58.1200	58.1200	58.1200	+0.824%	20	+11,015.795%
2023-01-11	57.0200	57.3600	57.0200	57.6450	+1.211%	294	+11,107.390%
2023-01-10	56.8800	56.8800	56.8800	56.9550	-1.377%	789	+11,243.166%
2023-01-09	57.1100	57.1100	57.1100	57.7500	+23.266%	159	+11,087.013%
2023-01-06	46.8600	46.8600	46.8300	46.8500	-15.730%	341	+13,689.755%
2023-01-05	56.0400	56.0400	56.0400	55.5950	+18.793%	904	+11,520.649%
2023-01-04	46.6600	46.6600	46.6550	46.8000	-16.644%	93	+13,704.487%
2022-12-29	56.3000	56.3000	56.3000	56.1450	+21.322%	1,331	+11,406.813%
2022-12-22	46.2450	46.2450	46.2450	46.2775	-18.439%	73	+13,860.348%
2022-12-21	56.7400	56.7400	56.7400	56.7400	+23.556%	677	+11,286.147%
2022-12-20	45.9150	45.9150	45.9150	45.9225	-17.893%	147	+13,968.267%
2022-12-19	55.9300	55.9300	55.9300	55.9300	-0.569%	20,931	+11,451.046%
2022-12-16	56.3000	56.3900	56.2500	56.2500	-1.592%	4,575,317	+11,385.333%
2022-12-15	57.1600	57.1600	57.1600	57.1600	-1.176%	315	+11,202.484%
2022-12-12	57.7100	57.8400	57.7000	57.8400	-0.550%	261,943	+11,069.606%
2022-12-09	58.1600	58.1600	58.1600	58.1600	+23.201%	7	+11,008.150%
2022-12-07	47.1450	47.1450	47.1450	47.2075	-18.354%	83	+13,585.325%
2022-12-06	58.6900	58.6900	58.3700	57.8200	-1.734%	495	+11,073.469%
2022-12-05	59.3800	59.3800	59.3800	58.8400	+21.145%	372	+10,879.776%
2022-12-01	48.8650	48.8650	48.6600	48.5700	+1.045%	235	+13,201.421%
2022-11-29	48.3600	48.3850	48.2150	48.0675	-18.343%	1,891	+13,340.474%
2022-11-23	58.4800	58.4900	58.4800	58.8650	+1.317%	1,295	+10,875.113%
2022-11-22	58.0700	58.1400	58.0400	58.1000	+0.816%	101,921	+11,019.621%
2022-11-21	57.7000	57.7000	57.6300	57.6300	+0.822%	127,776	+11,110.307%
2022-11-17	58.1900	58.1900	57.1600	57.1600	+17.029%	220,616	+11,202.484%
2022-11-16	48.8600	48.8600	48.8600	48.8425	-0.337%	154	+13,127.210%
2022-11-10	48.9800	49.0200	48.9600	49.0075	+1.281%	7	+13,082.676%
2022-11-09	48.1900	48.1900	48.1900	48.3875	-13.655%	13	+13,251.589%
2022-11-08	56.0400	56.0400	56.0400	56.0400	+0.719%	165,406	+11,428.373%
2022-11-02	56.2500	56.2500	55.6400	55.6400	-0.678%	1,720	+11,511.251%
2022-11-01	56.8400	56.8400	56.8400	56.0200	-0.506%	1,937	+11,432.488%
2022-10-26	55.5600	55.5600	55.5600	56.3050	+3.038%	481	+11,374.114%
2022-10-24	54.1400	54.7100	54.1400	54.6450	+14.879%	1,000	+11,722.674%
2022-10-21	47.6100	47.6100	47.6100	47.5675	-11.337%	273	+13,481.752%
2022-10-19	53.5300	53.5300	53.4900	53.6500	+0.065%	1,098	+11,941.938%
2022-10-18	53.9300	53.9300	53.8700	53.6150	+0.553%	1,068	+11,949.799%
2022-10-17	53.3200	53.3200	53.3200	53.3200	+15.230%	412	+12,016.467%
2022-10-13	46.6700	46.6800	46.6700	46.2725	-11.134%	12,115	+13,861.856%
2022-10-12	52.0700	52.0700	52.0700	52.0700	-1.718%	8	+12,307.336%
2022-10-07	52.9800	52.9800	52.9800	52.9800	-3.497%	91,726	+12,094.224%
2022-10-06	54.9000	54.9000	54.9000	54.9000	+0.891%	123,120	+11,667.760%
2022-10-05	54.8000	54.8000	54.8000	54.4150	-1.360%	23,521	+11,772.645%
2022-10-04	54.2800	54.3700	54.2800	55.1650	+3.713%	38,242	+11,611.230%
2022-10-03	53.1900	53.1900	53.1900	53.1900	-0.617%	358,519	+12,046.080%
2022-09-28	52.6400	53.5200	52.5400	53.5200	+8.018%	144,287	+11,971.188%
2022-09-27	49.8200	49.8200	49.8200	49.5475	-7.127%	102	+12,939.003%
2022-09-26	53.5400	53.7600	53.3500	53.3500	-4.919%	55,503	+12,009.653%
2022-09-20	55.9800	56.1300	55.9800	56.1100	-1.665%	4,801	+11,413.990%
2022-09-15	57.0600	57.0600	57.0600	57.0600	-0.618%	444	+11,222.292%
2022-09-14	57.3900	57.3900	57.3900	57.4150	+14.156%	574	+11,152.286%
2022-09-13	51.5700	51.5700	51.5700	50.2950	-12.010%	2,049	+12,745.213%
2022-09-05	57.4300	57.4300	57.4300	57.1600	+0.175%	1	+11,202.484%
2022-09-01	57.0600	57.0600	57.0600	57.0600	-1.748%	472	+11,222.292%
2022-08-30	59.1300	59.1300	59.1300	58.0750	-4.111%	157	+11,024.408%
2022-08-24	60.1200	60.1200	60.1200	60.5650	-3.972%	13	+10,567.052%
2022-08-16	63.0700	63.0700	63.0700	63.0700	+4.507%	5,457	+10,143.380%
2022-08-09	60.5600	60.5600	60.5600	60.3500	+20.863%	2,066	+10,605.054%
2022-08-03	48.9350	49.3700	48.9300	49.9325	-16.945%	3,498	+12,838.467%
2022-08-02	59.8500	60.1200	59.8500	60.1200	+23.273%	1,957	+10,646.008%
2022-07-28	48.0650	48.0650	48.0650	48.7700	-16.188%	42	+13,146.873%
2022-07-25	58.1400	58.1900	57.8300	58.1900	+20.029%	10,520	+11,002.423%
2022-07-21	48.5050	48.5100	48.5050	48.4800	-16.407%	63	+13,226.114%
2022-07-20	57.4100	57.5800	57.4100	57.9950	+1.639%	38	+11,039.753%
2022-07-19	57.0600	57.0600	57.0600	57.0600	+2.894%	332	+11,222.292%
2022-07-13	55.6800	55.6800	55.6700	55.4550	-1.614%	28	+11,549.986%
2022-07-12	55.6900	55.9000	55.6900	56.3650	+18.545%	107	+11,361.900%
2022-07-08	47.3950	47.4800	47.3950	47.5475	-16.098%	246	+13,487.465%
2022-07-07	56.7000	56.7000	56.6700	56.6700	+2.663%	479,430	+11,300.212%
2022-07-01	54.9300	55.3200	54.8400	55.2000	+0.291%	5,708	+11,603.804%
2022-06-30	54.9100	55.0400	54.9000	55.0400	-3.911%	336,774	+11,637.827%
2022-06-27	57.6900	57.6900	57.2800	57.2800	+1.166%	1,565	+11,178.806%
2022-06-24	56.0600	56.6200	56.0600	56.6200	+25.529%	500,345	+11,310.279%
2022-06-23	45.0000	45.0000	45.0000	45.1050	+0.963%	148	+14,223.246%
2022-06-21	44.7350	44.7350	44.7350	44.6750	-1.129%	51	+14,361.108%
2022-06-14	45.4050	45.4050	45.4050	45.1850	-24.566%	474	+14,197.886%
2022-06-07	59.6800	59.6800	59.2700	59.9000	+25.873%	2,011	+10,685.476%
2022-06-01	48.0850	48.0900	48.0650	47.5875	+0.142%	104	+13,476.044%
2022-05-31	47.5800	47.5800	47.5800	47.5200	+3.931%	141	+13,495.328%
2022-05-25	45.5450	45.5450	45.5450	45.7225	+1.544%	88	+14,029.805%
2022-05-24	45.3850	45.3850	45.0200	45.0275	-1.423%	837	+14,247.899%
2022-05-23	45.3400	45.3400	45.3400	45.6775	+1.415%	1,693	+14,043.725%
2022-05-20	45.9250	45.9300	45.9150	45.0400	-23.635%	130	+14,243.917%
2022-05-17	58.5400	58.9800	58.5400	58.9800	+0.709%	194,317	+10,853.713%
2022-05-13	57.8200	57.8200	57.8200	58.5650	+0.094%	864	+10,931.333%
2022-05-11	58.4200	58.5100	58.4200	58.5100	-2.985%	296	+10,941.702%
2022-05-06	60.2000	60.4100	60.2000	60.3100	-1.414%	1,013	+10,612.154%
2022-05-03	60.9300	60.9300	60.5000	61.1750	-0.545%	137,186	+10,460.687%
2022-04-27	61.7000	61.7000	61.3700	61.5100	+25.897%	2,133	+10,403.170%
2022-04-26	49.2000	49.2000	48.8000	48.8575	+0.514%	1,193	+13,123.149%
2022-04-25	48.5900	48.5900	48.5900	48.6075	-1.510%	105	+13,191.159%
2022-04-22	49.4750	49.5500	49.4350	49.3525	-1.374%	6,412	+12,990.522%
2022-04-19	49.9150	49.9150	49.9150	50.0400	-22.670%	410	+12,810.671%
2022-04-13	64.8700	64.8700	64.7100	64.7100	-1.850%	53	+9,883.774%
2022-04-08	66.1400	66.1400	66.1400	65.9300	+0.841%	53	+9,699.029%
2022-04-07	65.7600	65.8300	65.2000	65.3800	+30.636%	95,235	+9,781.462%
2022-04-06	50.0600	50.0600	50.0600	50.0475	-25.347%	1,007	+12,808.737%
2022-04-05	67.2200	67.2500	67.0400	67.0400	+31.014%	218	+9,536.784%
2022-04-04	50.6700	50.6700	50.6700	51.1700	+0.748%	19	+12,525.562%
2022-04-01	50.8700	50.8700	50.8700	50.7900	-1.081%	6	+12,620.024%
2022-03-31	51.6500	51.6500	51.6500	51.3450	-24.404%	19	+12,482.530%
2022-03-30	67.9200	67.9200	67.9200	67.9200	+33.386%	204	+9,411.926%
2022-03-28	50.9100	50.9100	50.9100	50.9200	+1.333%	116	+12,587.549%
2022-03-25	50.3700	50.3700	50.3700	50.2500	+0.480%	15	+12,756.716%
2022-03-24	50.1800	50.1800	50.1800	50.0100	+0.090%	6	+12,818.416%
2022-03-23	50.0600	50.0600	50.0600	49.9650	-24.501%	10	+12,830.051%
2022-03-22	65.7800	66.5300	65.7800	66.1800	+0.977%	11,786	+9,662.013%
2022-03-21	65.7800	65.8000	65.5400	65.5400	+33.933%	2,626	+9,757.339%
2022-03-17	48.4700	48.4700	48.4700	48.9350	-21.427%	53	+13,102.207%
2022-03-15	60.9700	62.2800	60.6700	62.2800	+32.278%	8,494	+10,273.314%
2022-03-14	47.4700	47.4700	47.1300	47.0825	-23.636%	95	+13,621.659%
2022-03-10	62.1600	62.1600	61.8600	61.6550	+30.094%	22,693	+10,378.469%
2022-03-09	47.3850	47.5600	47.3850	47.3925	-22.339%	2,256	+13,531.904%
2022-03-08	61.7700	61.9700	60.8900	61.0250	-2.188%	21,944	+10,486.645%
2022-03-07	62.7300	62.7300	62.3900	62.3900	+29.689%	8,740	+10,255.025%
2022-03-03	48.0700	48.0700	48.0700	48.1075	+0.423%	2	+13,329.299%
2022-03-01	47.7750	47.7750	47.7750	47.9050	-25.901%	316	+13,386.066%
2022-02-28	63.7100	63.7100	63.7100	64.6500	+34.842%	215	+9,893.039%
2022-02-25	47.6300	47.7250	47.4900	47.9450	+3.157%	2,479	+13,374.815%
2022-02-23	46.5550	46.5750	46.5550	46.4775	-28.819%	84	+13,800.274%
2022-02-17	65.9500	65.9500	65.9500	65.2950	-0.632%	6	+9,794.326%
2022-02-16	66.0800	66.0800	65.6000	65.7100	+36.363%	1,010	+9,731.837%
2022-02-14	48.1200	48.1200	48.0400	48.1875	-27.445%	84	+13,307.004%
2022-02-11	66.7800	66.7800	66.7800	66.4150	+32.877%	229	+9,627.471%
2022-02-09	49.9600	50.0400	49.9600	49.9825	+1.746%	412	+12,825.524%
2022-02-08	48.7550	48.9850	48.7550	49.1250	-0.036%	56	+13,051.145%
2022-02-07	49.1650	49.1650	49.1350	49.1425	-0.827%	108	+13,046.462%
2022-02-02	49.9900	49.9900	49.8250	49.5525	+0.527%	205	+12,937.687%
2022-02-01	49.3800	49.3800	49.3800	49.2925	+2.208%	4	+13,006.456%
2022-01-27	48.3300	48.3300	48.3300	48.2275	-26.071%	37	+13,295.884%
2022-01-26	64.6900	64.6900	64.6900	65.2350	-1.591%	368	+9,803.426%
2022-01-21	65.9600	65.9600	65.9600	66.2900	+33.777%	595	+9,645.814%
2022-01-19	49.9300	49.9300	49.9300	49.5525	-2.109%	58	+12,937.687%
2022-01-17	50.6600	50.6600	50.6600	50.6200	-26.161%	497	+12,662.742%
2022-01-14	69.3500	69.3500	68.6600	68.5550	+34.224%	3,109	+9,323.820%
2022-01-13	51.1000	51.1000	51.1000	51.0750	-0.147%	3	+12,549.046%
2022-01-11	50.7900	50.7900	50.7900	51.1500	-25.388%	10	+12,530.499%
2022-01-10	68.4000	68.4000	68.4000	68.5550	-2.218%	256	+9,323.820%
2022-01-06	70.1300	70.1300	70.1300	70.1100	+33.112%	660	+9,114.805%
2022-01-05	52.8000	52.8000	52.7300	52.6700	-26.480%	29	+12,165.996%
2022-01-04	71.9100	72.0700	71.5300	71.6400	+34.864%	1,255	+8,918.007%
2021-12-31	53.0900	53.0900	52.9000	53.1200	-0.562%	177	+12,062.086%
2021-12-30	53.4200	53.4200	53.4200	53.4200	-25.604%	76	+11,993.785%
2021-12-29	71.6800	71.6800	71.6800	71.8050	+1.219%	7	+8,897.284%
2021-12-23	70.8900	70.9400	70.8900	70.9400	+34.790%	12,394	+9,006.992%
2021-12-22	52.5400	52.5400	52.5400	52.6300	+1.017%	188	+12,175.318%
2021-12-21	52.0700	52.1000	51.9900	52.1000	-25.486%	619	+12,300.192%
2021-12-17	69.9600	69.9600	69.9600	69.9200	-0.921%	7	+9,139.846%
2021-12-16	70.9600	70.9600	70.9600	70.5700	+32.551%	917	+9,054.740%
2021-12-10	53.3800	53.4000	53.3600	53.2400	-24.611%	102	+12,034.673%
2021-12-09	70.6600	70.6600	70.6100	70.6200	+36.214%	256	+9,048.258%
2021-12-02	51.5400	51.5400	51.3200	51.8450	-0.699%	229	+12,361.182%
2021-11-26	52.3600	52.5500	52.3200	52.2100	-26.640%	408	+12,274.066%
2021-11-25	71.0800	71.0800	71.0800	71.1700	+0.893%	70	+8,977.561%
2021-11-23	70.6300	70.6300	70.5400	70.5400	-1.398%	171,795	+9,058.633%
2021-11-22	71.4400	71.5500	71.4400	71.5400	+0.287%	281,558	+8,930.612%
2021-11-19	71.2000	71.2300	70.9700	71.3350	+0.458%	979	+8,956.564%
2021-11-17	71.0700	71.0800	71.0400	71.0100	-0.295%	2,133	+8,998.014%
2021-11-16	70.8600	71.2200	70.8600	71.2200	+35.040%	1,615	+8,971.188%
2021-11-15	53.6000	53.6000	52.7900	52.7400	-0.038%	200	+12,149.716%
2021-11-12	52.5900	52.7300	52.5900	52.7600	+0.371%	109	+12,145.072%
2021-11-11	52.5900	52.6200	52.5900	52.5650	-25.640%	191	+12,190.497%
2021-11-10	70.6900	70.6900	70.6900	70.6900	+35.059%	68	+9,039.199%
2021-11-09	52.3300	52.3300	52.2600	52.3400	-0.143%	227	+12,243.332%
2021-11-08	52.5700	52.6200	52.5700	52.4150	-24.885%	490	+12,225.670%
2021-11-03	70.0500	70.0500	70.0500	69.7800	+36.050%	406	+9,158.383%
2021-11-02	51.2100	51.2400	51.2100	51.2900	-25.860%	270	+12,496.023%
2021-10-29	69.0700	69.0700	69.0700	69.1800	+0.036%	1,804	+9,238.682%
2021-10-28	68.7200	68.7200	68.7200	69.1550	+0.297%	824	+9,242.058%
2021-10-27	68.9600	68.9700	68.9500	68.9500	+0.305%	1,287	+9,269.833%
2021-10-25	68.7600	68.7600	68.7200	68.7400	+0.703%	1,266	+9,298.458%
2021-10-20	68.2900	68.2900	68.2600	68.2600	+1.517%	1,097	+9,364.547%
2021-10-15	67.1600	67.2400	66.9100	67.2400	+1.786%	538	+9,508.120%
2021-10-11	65.3200	65.7900	65.3200	66.0600	+0.091%	42	+9,679.746%
2021-10-08	66.0800	66.0800	66.0500	66.0000	+39.668%	200,415	+9,688.636%
2021-10-04	47.8900	47.8900	47.8900	47.2550	-27.036%	40	+13,571.569%
2021-10-01	64.4500	64.4500	64.2900	64.7650	+32.960%	799	+9,875.295%
2021-09-27	49.0200	49.0200	49.0200	48.7100	-27.103%	7	+13,163.190%
2021-09-24	67.1200	67.1200	66.8200	66.8200	+0.739%	130	+9,568.512%
2021-09-22	66.2900	66.3300	66.2900	66.3300	+0.990%	3,417	+9,639.937%
2021-09-21	65.6700	65.6700	65.6700	65.6800	-0.038%	15	+9,736.328%
2021-09-20	66.3800	66.3800	66.3800	65.7050	-1.757%	1,178	+9,732.585%
2021-09-16	67.0000	67.0000	66.8800	66.8800	-0.164%	543	+9,559.839%
2021-09-15	66.9700	66.9900	66.9700	66.9900	-0.194%	639	+9,543.977%
2021-09-13	67.5100	67.5100	67.1200	67.1200	-0.842%	42	+9,525.298%
2021-09-08	68.0400	68.0400	67.6900	67.6900	-0.733%	1,067	+9,444.246%
2021-09-03	68.2800	68.2800	68.2800	68.1900	+38.176%	2,400	+9,374.263%
2021-09-02	49.5800	49.5800	49.5800	49.3500	-27.410%	647	+12,991.185%
2021-08-31	67.9800	67.9800	67.9800	67.9850	+0.532%	517	+9,402.832%
2021-08-27	67.7000	67.7000	67.7000	67.6250	+37.862%	133	+9,453.420%
2021-08-26	49.1900	49.1900	49.1900	49.0525	-0.361%	79	+13,070.583%
2021-08-25	49.1650	49.1650	49.1650	49.2300	+0.275%	47	+13,023.096%
2021-08-24	49.1250	49.1250	49.1250	49.0950	+1.536%	174	+13,059.181%
2021-08-18	48.6250	48.6250	48.6250	48.3525	+0.551%	46	+13,261.253%
2021-08-16	48.0850	48.1000	48.0850	48.0875	-0.114%	69	+13,334.884%
2021-08-12	48.1850	48.1850	48.1850	48.1425	+0.428%	7,906	+13,319.536%
2021-08-11	48.2100	48.2100	47.9450	47.9375	+0.609%	172	+13,376.923%
2021-08-05	47.6350	47.6350	47.6350	47.6475	+0.252%	405	+13,458.949%
2021-08-04	47.6350	47.6350	47.6350	47.5275	+0.327%	382	+13,493.183%
2021-08-03	47.3750	47.3750	47.3050	47.3725	-0.588%	126	+13,537.659%
2021-08-02	47.6600	47.6600	47.6600	47.6525	+0.485%	60	+13,457.526%
2021-07-30	47.4600	47.4600	47.4600	47.4225	-1.291%	425	+13,523.280%
2021-07-23	47.9200	47.9200	47.9200	48.0425	+1.062%	383	+13,347.468%
2021-07-22	47.6750	47.6750	47.6750	47.5375	-0.184%	700	+13,490.323%
2021-07-21	47.8000	47.8000	47.8000	47.6250	+1.013%	1,098	+13,465.354%
2021-07-16	47.3600	47.3600	47.3600	47.1475	+0.149%	123	+13,602.741%
2021-07-15	47.0250	47.0700	47.0250	47.0775	-0.916%	809	+13,623.116%
2021-07-13	47.5250	47.5250	47.5250	47.5125	+1.203%	200	+13,497.474%
2021-07-08	46.9200	46.9200	46.9200	46.9475	-0.813%	2,301	+13,661.116%
2021-07-07	47.2350	47.2350	47.2350	47.3325	+0.670%	618	+13,549.184%
2021-07-06	47.0250	47.0300	47.0200	47.0175	+0.934%	3,180	+13,640.628%
2021-06-29	46.6000	46.6000	46.6000	46.5825	+2.188%	216	+13,768.942%
2021-06-22	45.5300	45.5300	45.5300	45.5850	+1.616%	376	+14,072.425%
2021-06-14	45.0700	45.0700	45.0700	44.8600	+0.527%	105	+14,301.471%
2021-06-10	44.7500	44.7500	44.7500	44.6250	+0.643%	86	+14,377.311%
2021-06-07	44.7600	44.7600	44.7600	44.3400	+0.226%	171	+14,470.365%

.dark-mode .NqW624{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqW624{ color: #333333; background-color: white; border: 2px solid #333333; }ESGSIVZ MSCI USA UNI SCRN UCITS ETF Astock LSE

ESGS
IVZ MSCI USA UNI SCRN UCITS ETF A
stock LSE