EODData

MEMBERSHIP REGISTER LOG IN

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

20 Aug 2026
LAST:

8,544

CHANGE:
 65.50		OPEN:
8,559		HIGH:
8,559		ASK:
4,848		VOLUME:
3.1K
CHG(%):
0.76		PREV:
8,609		LOW:
8,541		BID:
4,839		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
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
13 Aug 268,8028,8118,7878,787100
12 Aug 268,7358,7398,7348,7392.1K
11 Aug 268,7528,7558,7258,7251.8K
10 Aug 268,7528,7528,7298,7291.6K
07 Aug 268,7158,7288,7158,7281.5K

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.

  Download

TECHNICAL INDICATORS

MA5:8,654.001.3%
MA10:8,697.751.8%
MA20:8,612.300.8%
MA50:8,579.670.4%
MA100:8,338.792.5%
MA200:7,964.877.3%
RSI14:59.83
WPR14:-100.00 
MTM14:-13.00
ROC14:0.00 
ATR:59.96 
Week High:8,811.003.1%
Week Low:8,541.000.0%
Month High:8,811.003.1%
Month Low:8,333.547.3%
Year High:8,811.003.1%
Year Low:7,076.0020.7%
Volatility:11.43