Invesco MSCI Emerging Markets ESG Universal Screened UCITS ETF - ESEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	44.98	44.94	44.94	44.98	44.94	9
December 02, 2025	44.9	44.9	44.9	44.9	44.9	0
December 01, 2025	45.06	45.06	45.06	45.06	45.06	0
November 28, 2025	44.96	44.96	44.96	44.96	44.96	0
November 27, 2025	44.92	44.92	44.92	44.92	44.92	0
November 26, 2025	44.99	44.99	44.99	44.99	44.99	0
November 25, 2025	44.41	44.41	44.41	44.41	44.41	0
November 24, 2025	44.23	44.49	44.49	44.49	44.23	4,822
November 21, 2025	43.79	43.86	43.86	43.86	43.7	1,565
November 20, 2025	44.54	44.54	44.54	44.54	44.54	0
November 19, 2025	44.43	44.43	44.43	44.43	44.43	0
November 18, 2025	44.57	44.57	44.57	44.57	44.57	650
November 17, 2025	45.07	45.14	45.14	45.14	45.07	1,000
November 14, 2025	45.62	45.62	45.62	45.62	45.62	0
November 13, 2025	45.67	45.67	45.67	45.67	45.67	0
November 12, 2025	45.86	45.86	45.86	45.86	45.86	0
November 11, 2025	45.82	45.82	45.82	45.82	45.82	0
November 10, 2025	45.5	45.5	45.5	45.5	45.5	0
November 07, 2025	44.55	44.55	44.55	44.55	44.55	0
November 06, 2025	45.11	45.11	45.11	45.11	45.11	0
November 05, 2025	45.42	45.42	45.42	45.42	45.42	0
November 04, 2025	45.09	45.43	45.43	45.43	45.09	7,984
November 03, 2025	45.86	45.86	45.86	45.86	45.86	0
October 31, 2025	45.49	45.49	45.49	45.49	45.49	0
October 30, 2025	45.76	45.76	45.76	45.76	45.76	0
October 29, 2025	46.32	46.32	46.32	46.32	46.32	0
October 28, 2025	45.83	45.83	45.83	45.83	45.83	0
October 27, 2025	45.96	45.96	45.96	45.96	45.96	0
October 24, 2025	45.59	45.59	45.59	45.59	45.59	0
October 23, 2025	45.18	45.18	45.18	45.18	45.18	0
October 22, 2025	45.05	44.9	44.9	45.05	44.9	40,080
October 21, 2025	45.01	45.01	45.01	45.01	45.01	0
October 20, 2025	45.42	45.42	45.42	45.42	45.42	0
October 17, 2025	44.65	44.65	44.65	44.65	44.65	0
October 16, 2025	45.01	45.01	45.01	45.01	45.01	0
October 15, 2025	43.89	44.61	44.61	44.61	43.89	20,621
October 14, 2025	43.7	43.7	43.7	43.7	43.7	0
October 13, 2025	44.16	44.16	44.16	44.16	44.16	0
October 10, 2025	43.49	43.49	43.49	43.49	43.49	0
October 09, 2025	44.53	44.53	44.53	44.53	44.53	0
October 08, 2025	44.82	44.82	44.82	44.82	44.82	0
October 07, 2025	44.76	44.76	44.76	44.76	44.76	0
October 06, 2025	44.9	44.9	44.9	44.9	44.9	0
October 03, 2025	44.79	44.79	44.79	44.79	44.79	0
October 02, 2025	44.57	44.57	44.57	44.57	44.57	0
October 01, 2025	44.29	44.29	44.29	44.29	44.29	0
September 30, 2025	43.88	43.88	43.88	43.88	43.88	0
September 29, 2025	43.92	43.92	43.92	43.92	43.92	0
September 26, 2025	43.33	43.33	43.33	43.33	43.33	0
September 25, 2025	43.53	43.53	43.53	43.53	43.53	0
September 24, 2025	43.89	43.92	43.92	43.92	43.89	455
September 23, 2025	43.7	44.03	44.03	44.03	43.7	1,600
September 22, 2025	43.81	43.81	43.81	43.81	43.81	0
September 19, 2025	43.96	43.88	43.88	43.96	43.88	770
September 18, 2025	44	44	44	44	44	0
September 17, 2025	44.19	44.19	44.19	44.19	44.19	0
September 16, 2025	43.8	43.8	43.8	43.8	43.8	0
September 15, 2025	43.55	43.65	43.65	43.65	43.55	376
September 12, 2025	43.3	43.3	43.3	43.3	43.3	0
September 11, 2025	43.29	43.29	43.29	43.29	43.29	0

Invesco MSCI Emerging Markets ESG Universal Screened UCITS ETF (ESEM.L) LSE