LSE, ESGS End of Day and Historical Share Prices [Ivz MSCI USA ESG Uni Screen Ucits ETF]

25 Aug 2026

LAST: 8,546	CHANGE: 29.50	OPEN: 8,550	HIGH: 8,550	ASK: 4,848	VOLUME: 3.3K
LAST: 8,546	CHG(%): 0.35	PREV: 8,517	LOW: 8,526	BID: 4,839

Period:

Date	Open	High	Low	Close	Volume
25 Aug 26	8,550	8,550	8,526	8,546	3.3K
24 Aug 26	8,503	8,524	8,503	8,517	4.7K
21 Aug 26	8,549	8,550	8,544	8,550	2.9K
20 Aug 26	8,559	8,559	8,541	8,544	3.1K
19 Aug 26	8,597	8,613	8,579	8,609	4.6K
18 Aug 26	8,670	8,670	8,626	8,631	8.0K
17 Aug 26	8,720	8,742	8,719	8,728	2.6K
14 Aug 26	8,775	8,775	8,759	8,759	296
13 Aug 26	8,802	8,811	8,787	8,787	100
12 Aug 26	8,735	8,739	8,734	8,739	2.1K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8,546