EODData

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

27 Aug 2026
LAST:

8,637

CHANGE:
 63.50
OPEN:
8,601
HIGH:
8,641
ASK:
4,848
VOLUME:
4.1K
CHG(%):
0.74
PREV:
8,573
LOW:
8,601
BID:
4,839
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Aug 268,6018,6418,6018,6374.1K
26 Aug 268,5458,5768,5458,5734.3K
25 Aug 268,5508,5508,5268,5463.3K
24 Aug 268,5038,5248,5038,5174.7K
21 Aug 268,5498,5508,5448,5502.9K
20 Aug 268,5598,5598,5418,5443.1K
19 Aug 268,5978,6138,5798,6094.6K
18 Aug 268,6708,6708,6268,6318.0K
17 Aug 268,7208,7428,7198,7282.6K
14 Aug 268,7758,7758,7598,759296

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

MA5:8,564.400.8%
MA10:8,609.200.3%
MA20:8,647.630.1%
MA50:8,580.820.6%
MA100:8,394.162.9%
MA200:7,988.638.1%
STO9:53.22
STO14:40.75
RSI14:40.26
WPR14:-55.64
MTM14:-92.00
ROC14:-0.01 
ATR:43.96 
Week High:8,641.000.1%
Week Low:8,503.001.6%
Month High:8,811.002.0%
Month Low:8,333.548.1%
Year High:8,811.002.0%
Year Low:7,141.0020.9%
Volatility:6.37