EODData

LSE, ESGS: Ivz MSCI USA ESG Uni Screen Ucits ETF

12 May 2026
LAST:

8,176

CHANGE:
 13.00
OPEN:
8,222
HIGH:
8,222
ASK:
4,848
VOLUME:
5.3K
CHG(%):
0.16
PREV:
8,189
LOW:
8,176
BID:
4,839
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 May 268,2228,2228,1768,1765.3K
11 May 268,1808,2028,1768,1891.8K
08 May 268,1638,1798,1588,1661.5K
07 May 268,1788,1788,1588,1644.4K
06 May 268,0958,1578,0938,1577.0K
05 May 268,0438,0768,0438,0762.0K
04 May 268,0078,0287,9978,0297.7K
01 May 268,0078,0287,9978,0267.7K
30 Apr 267,9637,9697,9417,9639.3K
29 Apr 267,9427,9427,9357,935329

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

TECHNICAL INDICATORS

MA5:8,170.100.1%
MA10:8,087.851.1%
MA20:7,983.332.4%
MA50:7,655.386.8%
MA100:7,640.277.0%
MA200:7,555.188.2%
STO9:82.08 
STO14:85.26 
RSI14:81.65 
WPR14:-4.61 
MTM14:214.50
ROC14:0.03 
ATR:39.65 
Week High:8,222.000.6%
Week Low:8,043.001.6%
Month High:8,222.000.6%
Month Low:7,530.008.2%
Year High:8,222.000.6%
Year Low:6,487.0026.0%
Volatility:3.73