Invesco MSCI World Universal Screened UCITS ETF (ESGW)

ESGW
🏛️ 墨西哥 →
1,652.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,652.18 1,652.18 1,652.18 1,652.18 0.0M
2025-09-25 1,665.63 1,665.63 1,665.63 1,665.63 0.0M
2025-09-24 1,666.40 1,666.40 1,666.40 1,666.40 0.0M
2025-09-23 1,668.34 1,668.34 1,668.34 1,668.34 0.0M
2025-09-22 1,660.82 1,660.82 1,660.82 1,660.82 0.0M
2025-09-19 1,662.96 1,662.96 1,662.96 1,662.96 0.0M
2025-09-18 1,649.59 1,649.59 1,649.59 1,649.59 0.0M
2025-09-17 1,655.29 1,655.29 1,655.29 1,655.29 0.0M
2025-09-15 1,658.84 1,658.84 1,658.84 1,658.84 0.0M
2025-09-12 1,667.86 1,667.86 1,667.86 1,667.86 0.0M
2025-09-11 1,660.54 1,660.54 1,660.54 1,660.54 0.0M
2025-09-10 1,656.77 1,656.77 1,656.77 1,656.77 0.0M
2025-09-09 1,662.81 1,662.81 1,662.81 1,662.81 0.0M
2025-09-08 1,652.64 1,652.64 1,652.64 1,652.64 0.0M
2025-09-05 1,654.80 1,654.80 1,654.80 1,654.80 0.0M
2025-09-04 1,641.68 1,641.68 1,641.68 1,641.68 0.0M
2025-09-03 1,631.92 1,631.92 1,631.92 1,631.92 0.0M
2025-09-02 1,650.92 1,650.92 1,650.92 1,650.92 0.0M
2025-09-01 1,647.10 1,647.10 1,647.10 1,647.10 0.0M
2025-08-29 1,654.64 1,654.64 1,654.64 1,654.64 0.0M
2025-08-28 1,654.64 1,654.64 1,654.64 1,654.64 0.0M
2025-08-27 1,647.96 1,647.96 1,647.96 1,647.96 0.0M
2025-08-26 1,659.89 1,659.89 1,659.89 1,659.89 0.0M
2025-08-25 1,656.16 1,656.16 1,656.16 1,656.16 0.0M
2025-08-22 1,648.71 1,648.71 1,648.71 1,648.71 0.0M
2025-08-21 1,645.94 1,645.94 1,645.94 1,645.94 0.0M
2025-08-20 1,658.57 1,658.57 1,658.57 1,658.57 0.0M
2025-08-19 1,656.56 1,656.56 1,656.56 1,656.56 0.0M
2025-08-18 1,652.41 1,652.41 1,652.41 1,652.41 0.0M
2025-08-15 1,655.70 1,655.70 1,655.70 1,655.70 0.0M
2025-08-14 1,642.42 1,642.42 1,642.42 1,642.42 0.0M
2025-08-13 1,627.56 1,627.56 1,627.56 1,627.56 0.0M
2025-08-12 1,624.33 1,624.33 1,624.33 1,624.33 0.0M
2025-08-11 1,615.58 1,615.58 1,615.58 1,615.58 0.0M
2025-08-08 1,617.20 1,617.20 1,617.20 1,617.20 0.0M
2025-08-07 1,607.12 1,607.12 1,607.12 1,607.12 0.0M
2025-08-06 1,609.12 1,609.12 1,609.12 1,609.12 0.0M
2025-08-05 1,620.32 1,620.32 1,620.32 1,620.32 0.0M
2025-08-04 1,601.71 1,601.71 1,601.71 1,601.71 0.0M
2025-08-01 1,625.69 1,625.69 1,625.69 1,625.69 0.0M
2025-07-31 1,632.06 1,632.06 1,632.06 1,632.06 0.0M
2025-07-30 1,630.42 1,630.42 1,630.42 1,630.42 0.0M
2025-07-29 1,633.16 1,633.16 1,633.16 1,633.16 0.0M
2025-07-28 1,621.23 1,621.23 1,621.23 1,621.23 0.0M
2025-07-25 1,624.48 1,624.48 1,624.48 1,624.48 0.0M
2025-07-24 1,614.97 1,614.97 1,614.97 1,614.97 0.0M
2025-07-23 1,605.24 1,605.24 1,605.24 1,605.24 0.0M
2025-07-22 1,613.21 1,613.21 1,613.21 1,613.21 0.0M
2025-07-21 1,610.39 1,610.39 1,610.39 1,610.39 0.0M
2025-07-18 1,611.74 1,611.74 1,611.74 1,611.74 0.0M
2025-07-17 1,592.42 1,592.42 1,592.42 1,592.42 0.0M
2025-07-16 1,610.89 1,610.89 1,610.89 1,610.89 0.0M
2025-07-15 1,606.21 1,606.21 1,606.21 1,606.21 0.0M
2025-07-14 1,596.41 1,596.41 1,596.41 1,596.41 0.0M
2025-07-11 1,604.60 1,604.60 1,604.60 1,604.60 0.0M
2025-07-10 1,592.38 1,592.38 1,592.38 1,592.38 0.0M
2025-07-09 1,599.20 1,599.20 1,599.20 1,599.20 0.0M
2025-07-08 1,599.82 1,599.82 1,599.82 1,599.82 0.0M
2025-07-07 1,597.57 1,597.57 1,597.57 1,597.57 0.0M
2025-07-04 1,608.66 1,608.66 1,608.66 1,608.66 0.0M
2025-07-03 1,603.09 1,603.09 1,603.09 1,603.09 0.0M
2025-07-02 1,601.59 1,601.59 1,601.59 1,601.59 0.0M
2025-07-01 1,603.08 1,603.08 1,603.08 1,603.08 0.0M
2025-06-30 1,605.69 1,605.69 1,605.69 1,605.69 0.0M
2025-06-27 1,593.23 1,593.23 1,593.23 1,593.23 0.0M
2025-06-26 1,585.14 1,585.14 1,585.14 1,585.14 0.0M
2025-06-25 1,595.10 1,595.10 1,595.10 1,595.10 0.0M
2025-06-24 1,577.99 1,577.99 1,577.99 1,577.99 0.0M
2025-06-23 1,576.37 1,576.37 1,576.37 1,576.37 0.0M
2025-06-19 1,576.44 1,576.44 1,576.44 1,576.44 0.0M
2025-06-18 1,578.60 1,578.60 1,578.60 1,578.60 0.0M
2025-06-17 1,581.77 1,581.77 1,581.77 1,581.77 0.0M
2025-06-16 1,574.42 1,574.42 1,574.42 1,574.42 0.0M
2025-06-13 1,582.69 1,582.69 1,582.69 1,582.69 0.0M
2025-06-12 1,582.91 1,582.91 1,582.91 1,582.91 0.0M
2025-06-11 1,591.40 1,591.40 1,591.40 1,591.40 0.0M
2025-06-10 1,588.61 1,588.61 1,588.61 1,588.61 0.0M
2025-06-09 1,592.81 1,592.81 1,592.81 1,592.81 0.0M
2025-06-06 1,596.48 1,596.48 1,596.48 1,596.48 0.0M
2025-06-05 1,593.23 1,593.23 1,593.23 1,593.23 0.0M
2025-06-04 1,591.29 1,591.29 1,591.29 1,591.29 0.0M
2025-06-03 1,579.19 1,579.19 1,579.19 1,579.19 0.0M
2025-06-02 1,590.02 1,590.02 1,590.02 1,590.02 0.0M
2025-05-30 1,588.66 1,588.66 1,588.66 1,588.66 0.0M
2025-05-29 1,592.55 1,592.55 1,592.55 1,592.55 0.0M
2025-05-28 1,582.36 1,582.36 1,582.36 1,582.36 0.0M
2025-05-27 1,552.98 1,552.98 1,552.98 1,552.98 0.0M
2025-05-26 1,557.50 1,557.50 1,557.50 1,557.50 0.0M
2025-05-23 1,571.03 1,571.03 1,571.03 1,571.03 0.0M
2025-05-22 1,592.53 1,592.53 1,592.53 1,592.53 0.0M
2025-05-21 1,588.58 1,588.58 1,588.58 1,588.58 0.0M
2025-05-20 1,594.73 1,594.73 1,594.73 1,594.73 0.0M
2025-05-19 1,596.79 1,596.79 1,596.79 1,596.79 0.0M
2025-05-16 1,588.14 1,588.14 1,588.14 1,588.14 0.0M
2025-05-15 1,574.31 1,574.31 1,574.31 1,574.31 0.0M
2025-05-14 1,580.54 1,580.54 1,580.54 1,580.54 0.0M
2025-05-13 1,578.71 1,578.71 1,578.71 1,578.71 0.0M
2025-05-12 1,537.95 1,537.95 1,537.95 1,537.95 0.0M
2025-05-09 1,546.26 1,546.26 1,546.26 1,546.26 0.0M
2025-05-08 1,534.43 1,534.43 1,534.43 1,534.43 0.0M
2025-05-07 1,548.11 1,548.11 1,548.11 1,548.11 0.0M
2025-05-06 1,547.45 1,547.45 1,547.45 1,547.45 0.0M
2025-05-05 1,549.07 1,549.07 1,549.07 1,549.07 0.0M
2025-05-02 1,507.09 1,507.09 1,507.09 1,507.09 0.0M
2025-04-30 1,511.71 1,511.71 1,511.71 1,511.71 0.0M
2025-04-29 1,498.06 1,498.06 1,498.06 1,498.06 0.0M
2025-04-28 1,490.91 1,490.91 1,490.91 1,490.91 0.0M
2025-04-25 1,486.12 1,486.12 1,486.12 1,486.12 0.0M
2025-04-24 1,478.37 1,478.37 1,478.37 1,478.37 0.0M
2025-04-23 1,445.84 1,445.84 1,445.84 1,445.84 0.0M
2025-04-22 1,450.21 1,450.21 1,450.21 1,450.21 0.0M
2025-04-21 1,485.34 1,485.34 1,485.34 1,485.34 0.0M
2025-04-11 1,477.58 1,477.58 1,477.58 1,477.58 0.0M
2025-04-10 1,422.32 1,422.32 1,422.32 1,422.32 0.0M
2025-04-04 1,495.61 1,495.61 1,495.61 1,495.61 0.0M
2025-04-03 1,579.16 1,579.16 1,579.16 1,579.16 0.0M
2025-03-28 1,588.88 1,588.88 1,588.88 1,588.88 0.0M
2025-03-27 1,575.25 1,575.25 1,575.25 1,575.25 0.0M
2025-03-21 1,573.31 1,573.31 1,573.31 1,573.31 0.0M
2025-03-20 1,564.31 1,564.31 1,564.31 1,564.31 0.0M
2025-03-19 1,553.60 1,553.60 1,553.60 1,553.60 0.0M
2025-03-18 1,533.12 1,533.12 1,533.12 1,533.12 0.0M
2025-03-11 1,572.04 1,572.04 1,572.04 1,572.04 0.0M
2025-03-10 1,586.33 1,586.33 1,586.33 1,586.33 0.0M
2025-03-07 1,612.28 1,612.28 1,612.28 1,612.28 0.0M
2025-03-06 1,608.31 1,608.31 1,608.31 1,608.31 0.0M
2025-03-05 1,624.67 1,624.67 1,624.67 1,624.67 0.0M
2025-03-04 1,644.47 1,644.47 1,644.47 1,644.47 0.0M
2025-03-03 1,628.13 1,628.13 1,628.13 1,628.13 0.0M
2025-02-28 1,644.22 1,644.22 1,644.22 1,644.22 0.0M
2025-02-27 1,656.07 1,656.07 1,656.07 1,656.07 0.0M
2025-02-26 1,638.08 1,638.08 1,638.08 1,638.08 0.0M
2025-02-25 1,654.00 1,654.00 1,654.00 1,654.00 0.0M
2025-02-24 1,659.93 1,659.93 1,659.93 1,659.93 0.0M
2025-02-21 1,664.80 1,664.80 1,664.80 1,664.80 0.0M
2025-02-20 1,671.65 1,671.65 1,671.65 1,671.65 0.0M
2025-02-19 1,663.79 1,663.79 1,663.79 1,663.79 0.0M
2025-02-18 1,666.35 1,666.35 1,666.35 1,666.35 0.0M
2025-02-17 1,663.24 1,663.24 1,663.24 1,663.24 0.0M
2025-02-14 1,671.60 1,671.60 1,671.60 1,671.60 0.0M
2025-02-13 1,649.48 1,649.48 1,649.48 1,649.48 0.0M
2025-02-12 1,664.98 1,664.98 1,664.98 1,664.98 0.0M
2025-02-11 1,673.08 1,673.08 1,673.08 1,673.08 0.0M
2025-02-10 1,656.02 1,656.02 1,656.02 1,656.02 0.0M
2025-02-07 1,672.79 1,672.79 1,672.79 1,672.79 0.0M
2025-02-06 1,661.94 1,661.94 1,661.94 1,661.94 0.0M
2025-02-05 1,643.13 1,643.13 1,643.13 1,643.13 0.0M
2025-02-04 1,677.08 1,677.08 1,677.08 1,677.08 0.0M
2025-01-31 1,653.67 1,653.67 1,653.67 1,653.67 0.0M
2025-01-30 1,658.27 1,658.27 1,658.27 1,658.27 0.0M
2025-01-29 1,653.26 1,653.26 1,653.26 1,653.26 0.0M
2025-01-28 1,655.50 1,655.50 1,655.50 1,655.50 0.0M
2025-01-27 1,646.76 1,646.76 1,646.76 1,646.76 0.0M
2025-01-24 1,651.02 1,651.02 1,651.02 1,651.02 0.0M
2025-01-23 1,661.05 1,661.05 1,661.05 1,661.05 0.0M
2025-01-22 1,654.58 1,654.58 1,654.58 1,654.58 0.0M
2025-01-21 1,641.80 1,641.80 1,641.80 1,641.80 0.0M
2025-01-20 1,649.05 1,649.05 1,649.05 1,649.05 0.0M
2025-01-17 1,640.25 1,640.25 1,640.25 1,640.25 0.0M
2025-01-16 1,609.19 1,609.19 1,609.19 1,609.19 0.0M
2025-01-15 1,582.85 1,582.85 1,582.85 1,582.85 0.0M
2025-01-14 1,596.39 1,596.39 1,596.39 1,596.39 0.0M
2025-01-13 1,599.32 1,599.32 1,599.32 1,599.32 0.0M
2025-01-10 1,605.18 1,605.18 1,605.18 1,605.18 0.0M
2025-01-09 1,597.97 1,597.97 1,597.97 1,597.97 0.0M
2025-01-08 1,608.09 1,608.09 1,608.09 1,608.09 0.0M
2025-01-07 1,618.96 1,618.96 1,618.96 1,618.96 0.0M
2025-01-06 1,619.56 1,619.56 1,619.56 1,619.56 0.0M
2025-01-03 1,618.92 1,618.92 1,618.92 1,618.92 0.0M
2025-01-02 1,632.86 1,632.86 1,632.86 1,632.86 0.0M