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

41.74

-0.01(-0.02%)

Updated at August 19 09:18AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.75	41.75	41.75	41.75	41.75	0
August 15, 2025	41.63	41.63	41.63	41.63	41.63	0
August 14, 2025	41.64	41.64	41.64	41.64	41.64	0
August 13, 2025	42.13	42.13	42.13	42.13	42.13	0
August 12, 2025	41.57	41.57	41.57	41.57	41.57	0
August 11, 2025	41.2	41.2	41.2	41.2	41.2	0
August 08, 2025	41.26	41.26	41.26	41.26	41.26	0
August 07, 2025	41.26	41.26	41.26	41.26	41.26	0
August 06, 2025	40.91	40.91	40.91	40.91	40.91	0
August 05, 2025	40.77	40.88	40.88	40.88	40.77	4,662
August 04, 2025	40.59	40.59	40.59	40.59	40.59	0
August 01, 2025	40.15	40.15	40.15	40.15	40.15	0
July 31, 2025	40.62	40.62	40.62	40.62	40.62	0
July 30, 2025	40.85	40.85	40.85	40.85	40.85	0
July 29, 2025	41.06	41.06	41.06	41.06	41.06	0
July 28, 2025	41.05	41.05	41.05	41.05	41.05	0
July 25, 2025	41.11	41.11	41.11	41.11	41.11	0
July 24, 2025	41.39	41.39	41.39	41.39	41.39	0
July 23, 2025	41.43	41.43	41.43	41.43	41.43	0
July 22, 2025	40.91	41.08	41.08	41.08	40.91	129
July 21, 2025	41.3	41.3	41.3	41.3	41.3	0
July 18, 2025	41.1	41.1	41.1	41.1	41.1	0
July 17, 2025	40.94	40.94	40.94	40.94	40.94	0
July 16, 2025	40.67	40.67	40.67	40.67	40.67	0
July 15, 2025	40.59	40.59	40.59	40.59	40.59	0
July 14, 2025	40.28	40.29	40.29	40.29	40.28	266
July 11, 2025	40.25	40.25	40.25	40.25	40.25	0
July 10, 2025	40.28	40.28	40.28	40.28	40.28	0
July 09, 2025	40.16	40.16	40.16	40.16	40.16	0
July 08, 2025	40.3	40.3	40.3	40.3	40.3	0
July 07, 2025	40.32	40.32	40.32	40.32	40.32	0
July 04, 2025	40.34	40.34	40.34	40.34	40.34	0
July 03, 2025	40.64	40.64	40.64	40.64	40.64	0
July 02, 2025	40.32	40.32	40.32	40.32	40.32	0
July 01, 2025	40.24	40.24	40.24	40.24	40.24	0
June 30, 2025	39.84	39.84	39.84	39.84	39.84	456
June 27, 2025	40.21	40.21	40.21	40.21	40.21	0
June 26, 2025	40.28	40.28	40.28	40.28	40.28	0
June 25, 2025	40	40	40	40	40	0
June 24, 2025	39.95	39.95	39.95	39.95	39.95	0
June 23, 2025	39.1	39.1	39.1	39.1	39.1	41
June 20, 2025	38.72	38.72	38.72	38.72	38.72	0
June 19, 2025	38.33	38.33	38.33	38.33	38.33	0
June 18, 2025	38.92	38.92	38.92	38.92	38.92	0
June 17, 2025	39.03	39.03	39.03	39.03	39.03	0
June 16, 2025	39.54	39.54	39.54	39.54	39.54	0
June 13, 2025	39.01	39.01	39.01	39.01	39.01	0
June 12, 2025	39.38	39.51	39.51	39.51	39.38	60
June 11, 2025	39.55	39.55	39.55	39.55	39.55	0
June 10, 2025	39.23	39.23	39.23	39.23	39.23	0
June 09, 2025	39.21	39.21	39.21	39.21	39.21	0
June 06, 2025	38.8	38.77	38.77	38.8	38.77	164
June 05, 2025	38.9	38.9	38.9	38.9	38.9	0
June 04, 2025	38.78	38.78	38.78	38.78	38.78	83
June 03, 2025	38	38	38	38	38	0
June 02, 2025	37.79	37.77	37.77	37.79	37.77	11
May 30, 2025	37.67	37.67	37.67	38.33	37.67	1,437
May 29, 2025	38.04	38.04	38.04	38.04	38.04	0
May 28, 2025	37.98	37.89	37.89	37.98	37.89	276
May 27, 2025	38.01	38.01	38.01	38.01	38.01	0