Dark

ESGU
IVZ MSCI USA UNI SCRN UCITS ETF A
stock LSE

Inactive

Aug 1, 2024

82.23USD-1.344%(-1.12)1,948

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	83.6300	83.8300	82.2300	82.2300	-1.344%	1,948	0.000%
2024-07-31	82.7100	83.4700	82.7100	83.3500	+1.251%	312	-1.344%
2024-07-29	82.6400	82.6400	82.5100	82.3200	+0.513%	3,019	-0.109%
2024-07-26	81.9200	82.2000	81.8500	81.9000	-0.268%	5,432	+0.403%
2024-07-25	81.9100	81.9100	81.6400	82.1200	-0.231%	3,004	+0.134%
2024-07-24	83.0000	83.0000	82.8600	82.3100	-0.795%	31,257	-0.097%
2024-07-19	83.4500	83.4500	83.0100	82.9700	-0.860%	81	-0.892%
2024-07-18	84.4100	84.4200	83.8600	83.6900	-0.912%	1,268	-1.745%
2024-07-17	84.7800	84.7800	84.6600	84.4600	-0.589%	22,665	-2.640%
2024-07-16	84.7200	84.7200	84.6800	84.9600	+0.378%	1,216	-3.213%
2024-07-15	84.6100	85.0700	84.6100	84.6400	+1.305%	901	-2.847%
2024-07-10	83.6800	83.9700	83.6800	83.5500	+0.060%	355,354	-1.580%
2024-07-09	83.6500	83.7100	83.6200	83.5000	+0.024%	625	-1.521%
2024-07-08	83.4000	83.5500	83.4000	83.4800	+0.554%	1,135	-1.497%
2024-07-05	83.0100	83.0200	82.9700	83.0200	+0.169%	8,944	-0.952%
2024-07-04	83.0200	83.0200	83.0200	82.8800	+0.145%	7,879	-0.784%
2024-07-03	82.6000	82.6000	82.5300	82.7600	+0.828%	8,705	-0.640%
2024-07-02	81.6800	82.1400	81.6800	82.0800	+0.724%	2,108	+0.183%
2024-07-01	82.5800	82.5800	81.4900	81.4900	-0.634%	3,413	+0.908%
2024-06-27	81.9300	82.2400	81.9300	82.0100	+0.281%	6,385	+0.268%
2024-06-26	82.0100	82.0100	82.0000	81.7800	-0.122%	27	+0.550%
2024-06-25	81.8800	81.9900	81.8800	81.8800	-0.012%	1,100	+0.427%
2024-06-24	81.8900	81.8900	81.8900	81.8900	-0.292%	2,538	+0.415%
2024-06-21	82.0100	82.0300	82.0100	82.1300	-0.352%	1,594	+0.122%
2024-06-20	82.6500	82.6500	82.6500	82.4200	+0.073%	1	-0.231%
2024-06-19	82.3200	82.3200	82.3200	82.3600	+1.068%	335	-0.158%
2024-06-17	81.4900	81.4900	81.3600	81.4900	+0.308%	746	+0.908%
2024-06-14	81.3800	81.3800	81.3800	81.2400	-0.368%	14	+1.219%
2024-06-12	81.3400	81.3400	81.3400	81.5400	+1.544%	1,305	+0.846%
2024-06-11	80.0800	80.2100	80.0800	80.3000	+0.100%	165	+2.403%
2024-06-10	80.2200	80.2200	80.2200	80.2200	-0.112%	1,245	+2.506%
2024-06-07	80.3600	80.4500	80.0700	80.3100	+0.400%	2,830	+2.391%
2024-06-06	80.5200	80.5200	79.9900	79.9900	+1.756%	706	+2.800%
2024-06-04	79.1200	79.1200	78.6100	78.6100	-0.203%	1,480	+4.605%
2024-06-03	79.4400	79.5400	78.7700	78.7700	+0.639%	1,083	+4.393%
2024-05-31	79.0700	79.0700	78.3700	78.2700	-0.899%	219	+5.059%
2024-05-30	78.8900	78.8900	78.8900	78.9800	-0.554%	470	+4.115%
2024-05-29	79.3900	79.3900	79.3900	79.4200	-0.688%	112	+3.538%
2024-05-28	79.9600	79.9600	79.9600	79.9700	+0.163%	21,547	+2.826%
2024-05-24	79.2600	79.2600	79.2600	79.8400	-0.237%	6	+2.993%
2024-05-23	80.4300	80.4300	80.4300	80.0300	+0.288%	125	+2.749%
2024-05-21	79.7300	79.8900	79.7300	79.8000	+0.239%	5,348	+3.045%
2024-05-17	79.7100	79.7100	79.7100	79.6100	-0.512%	3,885	+3.291%
2024-05-16	79.9700	79.9700	79.9700	80.0200	+1.074%	8	+2.762%
2024-05-15	79.1700	79.1700	79.1700	79.1700	+1.034%	267	+3.865%
2024-05-13	78.4100	78.4100	78.3600	78.3600	+0.862%	315	+4.939%
2024-05-08	77.3700	77.7100	77.3700	77.6900	+3.133%	5,162	+5.844%
2024-05-02	75.6100	75.6100	75.3300	75.3300	-1.568%	1,793	+9.160%
2024-04-26	76.1300	76.1300	76.1300	76.5300	+1.110%	7	+7.448%
2024-04-24	75.8700	75.8700	75.8700	75.6900	-0.079%	6,147	+8.641%
2024-04-23	75.4800	75.4800	75.4800	75.7500	+2.048%	5,168	+8.554%
2024-04-22	74.6600	74.6600	74.4600	74.2300	-0.443%	69	+10.777%
2024-04-19	74.6900	74.6900	74.6900	74.5600	-0.811%	1,631	+10.287%
2024-04-17	75.2600	75.9800	75.1700	75.1700	-0.753%	1,528	+9.392%
2024-04-16	75.6400	75.6400	75.6400	75.7400	-1.380%	630	+8.569%
2024-04-15	76.8000	76.8000	76.8000	76.8000	-0.370%	709	+7.070%
2024-04-12	77.5400	77.5400	77.1300	77.0850	-0.006%	4,875	+6.674%
2024-04-11	77.0100	77.0100	77.0100	77.0900	-0.214%	109	+6.668%
2024-04-10	77.0500	77.0500	77.0500	77.2550	-0.477%	225	+6.440%
2024-04-09	78.2700	78.2700	77.4100	77.6250	-0.697%	738	+5.932%
2024-04-08	78.1800	78.1900	78.1800	78.1700	+0.463%	265	+5.194%
2024-04-05	77.4000	77.8100	77.4000	77.8100	-1.187%	217	+5.681%
2024-04-04	78.8900	78.8900	78.8900	78.7450	+0.287%	1,777	+4.426%
2024-04-03	78.1200	78.5200	78.1200	78.5200	+0.589%	429	+4.725%
2024-04-02	78.7700	78.7900	78.0600	78.0600	-0.901%	1,792	+5.342%
2024-03-27	78.6500	78.7700	78.6500	78.7700	-0.114%	343	+4.393%
2024-03-25	79.1700	79.1700	78.8600	78.8600	-0.139%	332	+4.273%
2024-03-22	78.9900	78.9900	78.9700	78.9700	+1.439%	8	+4.128%
2024-03-20	77.6300	77.8500	77.6300	77.8500	+27.487%	42	+5.626%
2024-03-19	60.7600	60.7700	60.7600	61.0650	-21.510%	162	+34.660%
2024-03-18	77.4900	77.9400	77.4900	77.8000	+28.521%	2,236	+5.694%
2024-03-15	60.6400	60.6400	60.6400	60.5350	+0.423%	14	+35.839%
2024-03-11	60.1800	60.1800	60.1800	60.2800	-0.986%	25	+36.413%
2024-03-07	60.4500	60.4500	60.4500	60.8800	+0.820%	122	+35.069%
2024-03-05	60.8700	60.8700	60.8700	60.3850	-22.114%	72	+36.176%
2024-03-04	77.7100	77.7100	77.4200	77.5300	+1.625%	4,000	+6.062%
2024-02-28	76.2300	76.3200	76.2300	76.2900	+27.267%	760	+7.786%
2024-02-27	60.1100	60.1100	60.1100	59.9450	-0.605%	20	+37.176%
2024-02-26	60.2800	60.2800	60.2800	60.3100	-21.194%	39	+36.346%
2024-02-23	76.4400	76.5300	76.4400	76.5300	+1.674%	3,169	+7.448%
2024-02-19	75.5000	75.5000	75.2700	75.2700	+25.870%	317	+9.247%
2024-02-15	60.0900	60.0900	60.0900	59.8000	-20.166%	29	+37.508%
2024-02-08	74.9500	74.9500	74.8700	74.9050	+26.614%	630	+9.779%
2024-02-07	58.7800	58.7800	58.7800	59.1600	-20.022%	33	+38.996%
2024-02-05	74.1100	74.1100	73.9700	73.9700	+1.315%	312	+11.167%
2024-02-01	73.1900	73.1900	72.9900	73.0100	+0.021%	1,656	+12.628%
2024-01-22	72.9300	72.9300	72.9300	72.9950	+3.319%	37	+12.652%
2024-01-04	70.3700	70.6500	70.3700	70.6500	+25.600%	819	+16.391%
2024-01-02	56.2500	56.2500	56.2500	56.2500	-21.460%	44	+46.187%
2023-12-27	71.5700	71.6200	71.5200	71.6200	+0.731%	686	+14.814%
2023-12-22	71.1000	71.1000	71.1000	71.1000	+27.100%	506	+15.654%
2023-12-21	55.7800	55.7800	55.7700	55.9400	-21.554%	4,736	+46.997%
2023-12-19	71.0500	71.3100	71.0500	71.3100	+0.408%	992	+15.313%
2023-12-18	71.0200	71.0200	71.0200	71.0200	+3.838%	217	+15.784%
2023-12-08	68.3600	68.3600	68.0400	68.3950	+26.693%	3,575	+20.228%
2023-12-05	53.7900	53.7900	53.7900	53.9850	-20.447%	1,947	+52.320%
2023-12-04	67.8600	67.8600	67.8600	67.8600	+26.028%	984	+21.176%
2023-12-01	53.8600	53.8600	53.8600	53.8450	-20.571%	23	+52.716%
2023-11-29	67.9200	67.9300	67.9200	67.7900	+24.935%	15,403	+21.301%
2023-11-22	54.2800	54.3000	54.2300	54.2600	+0.846%	2,974	+51.548%
2023-11-17	53.8400	53.8900	53.8300	53.8050	-19.790%	13,519	+52.830%
2023-11-15	67.0800	67.0800	66.9600	67.0800	+2.765%	3,176	+22.585%
2023-11-13	65.3500	65.3500	65.3200	65.2750	+2.521%	302	+25.975%
2023-11-02	63.6700	63.6700	63.6700	63.6700	+3.302%	252	+29.150%
2023-10-31	61.7900	61.7900	61.7900	61.6350	+22.013%	1	+33.414%
2023-10-27	50.5900	50.5900	50.5900	50.5150	-19.241%	137	+62.783%
2023-10-23	62.1000	62.5500	62.1000	62.5500	-1.543%	12,684	+31.463%
2023-10-09	63.2100	63.5200	63.2100	63.5300	+0.276%	510	+29.435%
2023-10-06	63.2100	63.2100	63.2100	63.3550	+20.653%	7	+29.792%
2023-10-02	52.5100	52.5100	52.5100	52.5100	-17.902%	550	+56.599%
2023-09-29	64.1300	64.1300	64.1300	63.9600	+22.823%	57	+28.565%
2023-09-26	52.4100	52.4100	52.4100	52.0750	-20.955%	171	+57.907%
2023-09-20	65.8800	65.8800	65.8800	65.8800	-0.197%	647	+24.818%
2023-09-18	66.0100	66.0100	66.0100	66.0100	+22.764%	150	+24.572%
2023-09-14	53.3700	53.3700	53.3700	53.7700	-19.198%	123	+52.929%
2023-09-11	66.5400	66.5500	66.5400	66.5450	-0.916%	1,263	+23.571%
2023-09-01	67.1600	67.1600	67.1600	67.1600	+27.523%	1,749	+22.439%
2023-08-29	52.1300	52.2200	52.1300	52.6650	-18.677%	119	+56.138%
2023-08-21	64.4900	64.9200	64.4900	64.7600	+27.606%	178	+26.977%
2023-08-18	50.6200	50.6200	50.6200	50.7500	-22.989%	82	+62.030%
2023-08-16	65.9000	65.9000	65.9000	65.9000	-0.790%	1,197	+24.780%
2023-08-10	66.0700	66.9700	66.0700	66.4250	+27.765%	153	+23.794%
2023-08-09	52.3100	52.3100	52.3100	51.9900	-21.884%	366	+58.165%
2023-08-07	66.5600	66.5600	66.5600	66.5550	-0.605%	559	+23.552%
2023-08-04	66.7700	66.9600	66.7700	66.9600	+28.055%	7	+22.805%
2023-08-03	52.2200	52.2200	52.2200	52.2900	-22.487%	10	+57.258%
2023-08-01	67.7000	67.7000	67.4600	67.4600	-0.222%	2,414	+21.894%
2023-07-31	67.7600	67.7600	67.6100	67.6100	-0.140%	811	+21.624%
2023-07-28	67.3400	67.3900	67.3400	67.7050	+0.632%	502	+21.453%
2023-07-26	67.3000	67.3000	67.2800	67.2800	-0.267%	4,897	+22.221%
2023-07-25	67.4600	67.4600	67.4600	67.4600	+0.387%	5,413	+21.894%
2023-07-24	67.1500	67.2500	67.1500	67.2000	+0.276%	8,879	+22.366%
2023-07-18	66.7300	66.7300	66.7300	67.0150	+3.370%	594	+22.704%
2023-07-10	64.8300	64.8300	64.8300	64.8300	-1.519%	927	+26.839%
2023-07-04	65.8300	65.8300	65.8300	65.8300	+0.627%	86	+24.913%
2023-07-03	65.4200	65.4200	65.4200	65.4200	+27.624%	132	+25.696%
2023-06-29	51.2000	51.2000	51.2000	51.2600	-19.956%	398	+60.417%
2023-06-27	64.0400	64.0400	64.0400	64.0400	+0.203%	189	+28.404%
2023-06-23	63.9100	63.9100	63.9100	63.9100	-0.521%	535	+28.665%
2023-06-22	64.1200	64.1200	64.1200	64.2450	-1.116%	93	+27.994%
2023-06-15	64.6000	64.9700	64.6000	64.9700	+27.680%	11,691	+26.566%
2023-06-14	50.7600	50.7600	50.7600	50.8850	-20.857%	9	+61.600%
2023-06-13	64.3600	64.3600	64.3600	64.2950	+26.977%	5	+27.895%
2023-06-12	50.4800	50.4800	50.4800	50.6350	-17.337%	77	+62.398%
2023-05-31	61.2300	61.2300	61.2300	61.2550	+22.700%	786	+34.242%
2023-05-30	50.0300	50.0300	50.0300	49.9225	-17.904%	216	+64.715%
2023-05-25	60.7100	60.7100	60.7100	60.8100	+24.892%	490	+35.224%
2023-05-24	48.8150	48.8150	48.7000	48.6900	-1.681%	90	+68.885%
2023-05-22	49.2600	49.2650	49.2600	49.5225	-19.173%	216	+66.046%
2023-05-19	61.2700	61.2700	61.2700	61.2700	+1.592%	159	+34.209%
2023-05-17	60.3100	60.3100	60.3100	60.3100	-0.132%	267	+36.346%
2023-05-15	60.3900	60.3900	60.3900	60.3900	-0.017%	72	+36.165%
2023-05-10	60.4000	60.4000	60.4000	60.4000	+25.965%	498	+36.142%
2023-05-03	48.2900	48.2900	48.2900	47.9500	-19.896%	14	+71.491%
2023-05-02	61.7400	61.7400	59.8600	59.8600	+24.430%	553	+37.371%
2023-04-28	48.1950	48.1950	48.1950	48.1075	+0.612%	70	+70.930%
2023-04-27	47.7650	47.7650	47.7650	47.8150	-20.135%	140	+71.975%
2023-04-25	59.8700	59.8700	59.8700	59.8700	+22.981%	741	+37.348%
2023-04-19	48.5400	48.5400	48.5400	48.6825	-19.011%	942	+68.911%
2023-04-12	60.3900	60.6600	60.3900	60.1100	-0.067%	1,666	+36.799%
2023-04-11	60.2300	60.2300	60.0400	60.1500	+25.922%	213	+36.708%
2023-04-05	48.0100	48.0100	48.0100	47.7675	-20.095%	101	+72.146%
2023-03-31	59.4900	59.7800	59.4900	59.7800	+1.701%	731	+37.554%
2023-03-29	58.7800	58.7800	58.7800	58.7800	+2.057%	193	+39.895%
2023-03-24	57.6700	57.6900	57.3800	57.5950	+21.361%	12,126	+42.773%
2023-03-23	47.7000	47.7000	47.7000	47.4575	-18.834%	218	+73.271%
2023-03-22	58.6100	58.6100	58.4700	58.4700	+22.309%	1,783	+40.636%
2023-03-21	47.6900	47.6900	47.6900	47.8050	-16.948%	194	+72.011%
2023-03-20	57.4600	57.6800	57.4600	57.5600	-0.225%	6,187	+42.860%
2023-03-16	56.9400	56.9400	56.8800	57.6900	+23.177%	784	+42.538%
2023-03-15	46.9800	46.9800	46.9800	46.8350	-18.306%	26	+75.574%
2023-03-14	56.6400	57.3300	56.6400	57.3300	+1.147%	2,227	+43.433%
2023-03-13	57.1600	57.1900	56.3200	56.6800	-4.915%	1,985	+45.078%
2023-03-06	59.4100	59.4100	59.4100	59.6100	+2.989%	2,595	+37.947%
2023-03-02	57.8300	57.8800	57.8300	57.8800	-0.780%	1,339	+42.070%
2023-02-28	58.3700	58.3700	58.3700	58.3350	-0.214%	6,366	+40.962%
2023-02-23	58.8000	58.8000	58.8000	58.4600	-3.228%	26	+40.660%
2023-02-09	60.7600	60.7600	60.7600	60.4100	+1.308%	33	+36.120%
2023-02-01	59.6300	59.6300	59.6300	59.6300	+0.421%	183	+37.900%
2023-01-27	59.4000	59.4000	59.4000	59.3800	+0.943%	41	+38.481%
2023-01-24	58.7600	58.7600	58.7600	58.8250	+23.640%	912	+39.788%
2023-01-23	47.4900	47.4900	47.4900	47.5775	-18.118%	211	+72.834%
2023-01-18	58.6100	58.6700	58.5500	58.1050	+22.018%	346	+41.520%
2023-01-17	47.8750	47.8750	47.8650	47.6200	-18.723%	44	+72.680%
2023-01-16	58.5900	58.5900	58.5900	58.5900	+0.670%	352	+40.348%
2023-01-13	58.1500	58.1500	58.1500	58.2000	+0.138%	965	+41.289%
2023-01-12	58.1200	58.1200	58.1200	58.1200	+22.281%	20	+41.483%
2023-01-11	47.2850	47.5800	47.2850	47.5300	-16.548%	274	+73.007%
2023-01-10	56.8800	56.8800	56.8800	56.9550	-1.377%	789	+44.377%
2023-01-09	57.1100	57.1100	57.1100	57.7500	+23.266%	159	+42.390%
2023-01-06	46.8600	46.8600	46.8300	46.8500	+0.107%	341	+75.518%
2023-01-04	46.6600	46.6600	46.6550	46.8000	-16.644%	93	+75.705%
2022-12-29	56.3000	56.3000	56.3000	56.1450	-1.049%	1,331	+46.460%
2022-12-21	56.7400	56.7400	56.7400	56.7400	+23.556%	677	+44.924%
2022-12-20	45.9150	45.9150	45.9150	45.9225	-0.805%	147	+79.063%
2022-12-16	46.5000	46.5000	46.5000	46.2950	-0.963%	17	+77.622%
2022-12-15	46.9250	46.9250	46.9250	46.7450	-19.627%	39	+75.912%
2022-12-09	58.1600	58.1600	58.1600	58.1600	+0.588%	7	+41.386%
2022-12-06	58.6900	58.6900	58.3700	57.8200	-1.734%	495	+42.217%
2022-12-05	59.3800	59.3800	59.3800	58.8400	-1.325%	372	+39.752%
2022-12-01	59.6000	59.6300	59.6000	59.6300	+3.587%	378	+37.900%
2022-11-29	58.3800	58.3800	58.3800	57.5650	-0.113%	260	+42.847%
2022-11-21	57.7000	57.7000	57.6300	57.6300	+17.992%	127,776	+42.686%
2022-11-16	48.8600	48.8600	48.8600	48.8425	-0.337%	154	+68.357%
2022-11-10	48.9800	49.0200	48.9600	49.0075	+1.281%	7	+67.791%
2022-11-09	48.1900	48.1900	48.1900	48.3875	-13.655%	13	+69.941%
2022-11-08	56.0400	56.0400	56.0400	56.0400	+15.421%	165,406	+46.734%
2022-11-02	48.6350	48.6350	48.6350	48.5525	-13.330%	272	+69.363%
2022-11-01	56.8400	56.8400	56.8400	56.0200	-0.639%	1,937	+46.787%
2022-10-31	56.4000	56.4000	56.3400	56.3800	+1.184%	965	+45.850%
2022-10-27	55.6000	55.6000	55.6000	55.7200	+1.967%	66	+47.577%
2022-10-24	54.1400	54.7100	54.1400	54.6450	+1.855%	1,000	+50.480%
2022-10-19	53.5300	53.5300	53.4900	53.6500	+0.065%	1,098	+53.271%
2022-10-18	53.9300	53.9300	53.8700	53.6150	+14.324%	1,068	+53.371%
2022-10-14	46.9800	46.9800	46.9800	46.8975	+1.351%	2,236	+75.340%
2022-10-13	46.6700	46.6800	46.6700	46.2725	-11.134%	12,115	+77.708%
2022-10-12	52.0700	52.0700	52.0700	52.0700	-5.610%	8	+57.922%
2022-10-04	54.2800	54.3700	54.2800	55.1650	+16.993%	38,242	+49.062%
2022-10-03	47.0000	47.0000	47.0000	47.1525	-11.675%	194	+74.392%
2022-09-30	53.2400	53.2400	53.2400	53.3850	+7.107%	550	+54.032%
2022-09-28	49.8350	49.8600	49.8350	49.8425	+0.595%	50	+64.980%
2022-09-27	49.8200	49.8200	49.8200	49.5475	-7.127%	102	+65.962%
2022-09-26	53.5400	53.7600	53.3500	53.3500	-4.919%	55,503	+54.133%
2022-09-20	55.9800	56.1300	55.9800	56.1100	-2.273%	4,801	+46.551%
2022-09-14	57.3900	57.3900	57.3900	57.4150	+14.156%	574	+43.220%
2022-09-13	51.5700	51.5700	51.5700	50.2950	-12.010%	2,049	+63.495%
2022-09-05	57.4300	57.4300	57.4300	57.1600	-1.576%	1	+43.859%
2022-08-30	59.1300	59.1300	59.1300	58.0750	-4.246%	157	+41.593%
2022-08-25	60.6500	60.6500	60.6500	60.6500	+0.140%	492	+35.581%
2022-08-24	60.1200	60.1200	60.1200	60.5650	-3.972%	13	+35.771%
2022-08-16	63.0700	63.0700	63.0700	63.0700	+0.799%	5,457	+30.379%
2022-08-15	62.7500	62.7500	62.3700	62.5700	+3.679%	2,390	+31.421%
2022-08-09	60.5600	60.5600	60.5600	60.3500	-0.132%	2,066	+36.255%
2022-08-03	59.7200	60.4300	59.7200	60.4300	+0.516%	3,465	+36.075%
2022-08-02	59.8500	60.1200	59.8500	60.1200	+23.273%	1,957	+36.776%
2022-07-28	48.0650	48.0650	48.0650	48.7700	+0.598%	42	+68.608%
2022-07-21	48.5050	48.5100	48.5050	48.4800	-16.407%	63	+69.616%
2022-07-20	57.4100	57.5800	57.4100	57.9950	+3.020%	38	+41.788%
2022-07-15	55.0500	55.0500	55.0500	56.2950	+1.515%	95	+46.070%
2022-07-13	55.6800	55.6800	55.6700	55.4550	-3.093%	28	+48.282%
2022-07-08	56.8800	56.8800	56.5000	57.2250	+0.979%	490	+43.696%
2022-07-07	56.7000	56.7000	56.6700	56.6700	+20.915%	479,430	+45.103%
2022-07-06	47.0300	47.0300	47.0300	46.8675	-15.095%	90	+75.452%
2022-07-01	54.9300	55.3200	54.8400	55.2000	+0.291%	5,708	+48.967%
2022-06-30	54.9100	55.0400	54.9000	55.0400	-2.506%	336,774	+49.400%
2022-06-28	57.3400	57.3400	56.7800	56.4550	-0.291%	1,750	+45.656%
2022-06-24	56.0600	56.6200	56.0600	56.6200	+25.529%	500,345	+45.231%
2022-06-23	45.0000	45.0000	45.0000	45.1050	+0.963%	148	+82.308%
2022-06-21	44.7350	44.7350	44.7350	44.6750	-1.129%	51	+84.063%
2022-06-14	45.4050	45.4050	45.4050	45.1850	-24.566%	474	+81.985%
2022-06-07	59.6800	59.6800	59.2700	59.9000	+0.740%	2,011	+37.279%
2022-06-01	59.4600	59.4600	59.4600	59.4600	+25.126%	428	+38.295%
2022-05-31	47.5800	47.5800	47.5800	47.5200	+3.931%	141	+73.043%
2022-05-25	45.5450	45.5450	45.5450	45.7225	+1.544%	88	+79.846%
2022-05-24	45.3850	45.3850	45.0200	45.0275	-1.423%	837	+82.622%
2022-05-23	45.3400	45.3400	45.3400	45.6775	+1.415%	1,693	+80.023%
2022-05-20	45.9250	45.9300	45.9150	45.0400	-21.900%	130	+82.571%
2022-05-18	58.6000	58.6000	58.0000	57.6700	-2.221%	22,363	+42.587%
2022-05-17	58.5400	58.9800	58.5400	58.9800	+1.323%	194,317	+39.420%
2022-05-16	58.2100	58.2100	58.2100	58.2100	-0.606%	108	+41.264%
2022-05-13	57.8200	57.8200	57.8200	58.5650	+2.386%	864	+40.408%
2022-05-12	56.8700	56.8700	56.8700	57.2000	-2.239%	401	+43.759%
2022-05-11	58.4200	58.5100	58.4200	58.5100	+1.334%	296	+40.540%
2022-05-10	58.5600	58.5600	58.4200	57.7400	-4.594%	1,748	+42.414%
2022-05-04	60.9400	60.9400	60.5200	60.5200	-1.857%	313	+35.872%
2022-04-29	62.7200	62.7200	61.4500	61.6650	+25.488%	1,775	+33.350%
2022-04-27	48.7300	48.7300	48.7300	49.1400	-20.337%	568	+67.338%
2022-04-26	62.3900	62.4200	62.2600	61.6850	-0.154%	2,823	+33.306%
2022-04-25	62.0100	62.0100	61.7800	61.7800	-2.578%	138	+33.101%
2022-04-22	64.0000	64.0000	63.6000	63.4150	+26.425%	2,656	+29.670%
2022-04-21	50.3800	50.3800	50.3800	50.1600	-23.221%	38	+63.935%
2022-04-20	65.3300	65.3300	65.3300	65.3300	+30.556%	5,751	+25.869%
2022-04-19	49.9150	49.9150	49.9150	50.0400	+0.877%	410	+64.329%
2022-04-14	49.5150	49.5150	49.5150	49.6050	-0.020%	25	+65.770%
2022-04-13	49.7700	49.7700	49.7700	49.6150	-2.063%	665	+65.736%
2022-04-08	50.4900	50.6300	50.4900	50.6600	-22.609%	72	+62.317%
2022-04-06	66.0000	66.0000	65.4600	65.4600	+27.927%	2,613	+25.619%
2022-04-04	50.6700	50.6700	50.6700	51.1700	+0.748%	19	+60.700%
2022-04-01	50.8700	50.8700	50.8700	50.7900	-23.779%	6	+61.902%
2022-03-28	66.7500	66.7500	66.7500	66.6350	+0.551%	210	+23.404%
2022-03-25	66.4800	66.7800	66.1100	66.2700	+0.485%	7,917	+24.083%
2022-03-24	65.9800	66.2300	65.6400	65.9500	-0.076%	2,770	+24.685%
2022-03-23	66.0000	66.0000	66.0000	66.0000	-0.272%	220	+24.591%
2022-03-22	65.7800	66.5300	65.7800	66.1800	+0.977%	11,786	+24.252%
2022-03-21	65.7800	65.8000	65.5400	65.5400	+32.344%	2,626	+25.465%
2022-03-18	49.6950	49.6950	49.6950	49.5225	-23.084%	10	+66.046%
2022-03-17	64.0100	64.2100	63.1300	64.3850	+36.749%	10,980	+27.716%
2022-03-14	47.4700	47.4700	47.1300	47.0825	-23.636%	95	+74.651%
2022-03-10	62.1600	62.1600	61.8600	61.6550	-1.557%	22,693	+33.371%
2022-03-09	61.6000	62.6300	61.6000	62.6300	+34.392%	7,398	+31.295%
2022-03-08	46.5950	46.5950	46.5950	46.6025	-27.467%	20	+76.450%
2022-03-03	64.2500	64.2500	64.2500	64.2500	+34.120%	84	+27.984%
2022-03-01	47.7750	47.7750	47.7750	47.9050	-25.901%	316	+71.652%
2022-02-28	63.7100	63.7100	63.7100	64.6500	+0.560%	215	+27.193%
2022-02-25	62.6000	64.2200	62.5900	64.2900	+38.325%	7,697	+27.905%
2022-02-23	46.5550	46.5750	46.5550	46.4775	-26.962%	84	+76.924%
2022-02-22	63.8700	63.8700	63.7000	63.6350	+0.307%	1,401	+29.221%
2022-02-21	63.6600	63.6600	63.4400	63.4400	-3.455%	486	+29.619%
2022-02-16	66.0800	66.0800	65.6000	65.7100	+34.817%	1,010	+25.141%
2022-02-15	48.7200	48.7200	48.7200	48.7400	+1.147%	248	+68.712%
2022-02-14	48.1200	48.1200	48.0400	48.1875	-27.445%	84	+70.646%
2022-02-11	66.7800	66.7800	66.7800	66.4150	-1.949%	229	+23.812%
2022-02-09	67.0800	67.8600	67.0800	67.7350	+1.773%	4,322	+21.400%
2022-02-08	66.4800	66.5700	66.1100	66.5550	+35.433%	1,232	+23.552%
2022-02-07	49.1650	49.1650	49.1350	49.1425	-26.888%	108	+67.330%
2022-02-02	67.6000	67.6000	67.6000	67.2150	+36.359%	63	+22.339%
2022-02-01	49.3800	49.3800	49.3800	49.2925	+2.208%	4	+66.821%
2022-01-27	48.3300	48.3300	48.3300	48.2275	-26.071%	37	+70.504%
2022-01-26	64.6900	64.6900	64.6900	65.2350	-1.591%	368	+26.052%
2022-01-21	65.9600	65.9600	65.9600	66.2900	-2.342%	595	+24.046%
2022-01-18	69.0100	69.0100	67.9600	67.8800	+34.097%	1,389	+21.140%
2022-01-17	50.6600	50.6600	50.6600	50.6200	+0.977%	497	+62.446%
2022-01-14	50.4700	50.4700	50.4700	50.1300	-28.554%	542	+64.034%
2022-01-12	69.9900	69.9900	69.9900	70.1650	+37.175%	11	+17.195%
2022-01-11	50.7900	50.7900	50.7900	51.1500	-26.572%	10	+60.762%
2022-01-07	69.6600	69.6600	69.6600	69.6600	+32.257%	50	+18.045%
2022-01-05	52.8000	52.8000	52.7300	52.6700	-0.303%	29	+56.123%
2022-01-04	53.4100	53.4100	52.8500	52.8300	-0.546%	334	+55.650%
2021-12-31	53.0900	53.0900	52.9000	53.1200	-0.562%	177	+54.800%
2021-12-30	53.4200	53.4200	53.4200	53.4200	-25.604%	76	+53.931%
2021-12-29	71.6800	71.6800	71.6800	71.8050	+1.219%	7	+14.518%
2021-12-23	70.8900	70.9400	70.8900	70.9400	+34.790%	12,394	+15.915%
2021-12-22	52.5400	52.5400	52.5400	52.6300	+1.017%	188	+56.242%
2021-12-21	52.0700	52.1000	51.9900	52.1000	+1.204%	619	+57.831%
2021-12-20	52.0300	52.0300	51.6200	51.4800	-26.373%	326	+59.732%
2021-12-17	69.9600	69.9600	69.9600	69.9200	-0.921%	7	+17.606%
2021-12-16	70.9600	70.9600	70.9600	70.5700	+32.975%	917	+16.523%
2021-12-13	53.1800	53.1800	53.1800	53.0700	-24.574%	27	+54.946%
2021-12-10	70.4300	70.7200	70.3600	70.3600	-0.368%	138	+16.870%
2021-12-09	70.6600	70.6600	70.6100	70.6200	+36.214%	256	+16.440%
2021-12-02	51.5400	51.5400	51.3200	51.8450	-1.201%	229	+58.607%
2021-11-30	52.5100	52.5100	52.4300	52.4750	+0.508%	136	+56.703%
2021-11-26	52.3600	52.5500	52.3200	52.2100	-26.640%	408	+57.499%
2021-11-25	71.0800	71.0800	71.0800	71.1700	+33.427%	70	+15.540%
2021-11-22	53.2000	53.2000	53.2000	53.3400	-25.226%	44	+54.162%
2021-11-19	71.2000	71.2300	70.9700	71.3350	+0.458%	979	+15.273%
2021-11-17	71.0700	71.0800	71.0400	71.0100	+33.704%	2,133	+15.801%
2021-11-16	53.1400	53.1400	53.1400	53.1100	+0.702%	151	+54.830%
2021-11-15	53.6000	53.6000	52.7900	52.7400	-0.038%	200	+55.916%
2021-11-12	52.5900	52.7300	52.5900	52.7600	+0.371%	109	+55.857%
2021-11-11	52.5900	52.6200	52.5900	52.5650	+0.219%	191	+56.435%
2021-11-10	52.2700	52.2700	52.2700	52.4500	+0.210%	198	+56.778%
2021-11-09	52.3300	52.3300	52.2600	52.3400	-0.143%	227	+57.107%
2021-11-08	52.5700	52.6200	52.5700	52.4150	-25.758%	490	+56.883%
2021-11-04	70.7800	70.7800	70.7800	70.6000	+38.242%	15	+16.473%
2021-11-03	51.1400	51.1500	51.1400	51.0700	-0.429%	457	+61.014%
2021-11-02	51.2100	51.2400	51.2100	51.2900	-25.860%	270	+60.324%
2021-10-29	69.0700	69.0700	69.0700	69.1800	+38.125%	1,804	+18.864%
2021-10-28	49.9400	49.9400	49.9400	50.0850	-0.239%	31	+64.181%
2021-10-27	50.2300	50.2600	50.2300	50.2050	-26.964%	152	+63.788%
2021-10-25	68.7600	68.7600	68.7200	68.7400	+39.305%	1,266	+19.625%
2021-10-20	49.3900	49.4000	49.3750	49.3450	-26.744%	757	+66.643%
2021-10-18	67.2500	67.3200	67.2500	67.3600	+37.969%	189	+22.075%
2021-10-15	48.7750	48.7750	48.7750	48.8225	+0.313%	281	+68.426%
2021-10-14	48.1250	48.1250	48.1250	48.6700	-25.427%	9	+68.954%
2021-10-13	65.3100	65.3100	65.3100	65.2650	-1.203%	744	+25.994%
2021-10-11	65.3200	65.7900	65.3200	66.0600	+0.091%	42	+24.478%
2021-10-08	66.0800	66.0800	66.0500	66.0000	+1.056%	200,415	+24.591%
2021-10-05	64.5400	64.5400	64.5400	65.3100	+38.208%	1,050	+25.907%
2021-10-04	47.8900	47.8900	47.8900	47.2550	-29.280%	40	+74.013%
2021-09-24	67.1200	67.1200	66.8200	66.8200	+0.739%	130	+23.062%
2021-09-22	66.2900	66.3300	66.2900	66.3300	+0.951%	3,417	+23.971%
2021-09-20	66.3800	66.3800	66.3800	65.7050	-1.727%	1,178	+25.150%
2021-09-17	67.2300	67.2300	66.8600	66.8600	-0.030%	612	+22.988%
2021-09-16	67.0000	67.0000	66.8800	66.8800	-0.164%	543	+22.952%
2021-09-15	66.9700	66.9900	66.9700	66.9900	+36.055%	639	+22.750%
2021-09-07	49.2500	49.2950	49.2500	49.2375	-28.031%	182	+67.007%
2021-09-06	68.4800	68.4800	68.4800	68.4150	+0.330%	85,532	+20.193%
2021-09-03	68.2800	68.2800	68.2800	68.1900	+38.176%	2,400	+20.590%
2021-09-02	49.5800	49.5800	49.5800	49.3500	-27.410%	647	+66.626%

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

ESGU
IVZ MSCI USA UNI SCRN UCITS ETF A
stock LSE