Invesco MSCI Emerging Markets Universal Screened UCITS ETF (ESEM.L) LSE
60.57
+0.675(+1.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ESEM.L Historical Return
If you invested $1000 in Invesco MSCI Emerging Markets ESG Universal Screened UCITS ETF (ESEM.L) since IPO date, it would be worth $1,494.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,928.37, while $1000 invested 1 year ago would be worth $1,603.65. This corresponds to total returns of 49.48%, 92.84%, 60.37%, respectively, with annualized returns of 8.54%, 24.44%, 60.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ESEM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 60.28 | 60.57 | 60.57 | 60.57 | 60.28 | 190 |
| June 01, 2026 | 60.05 | 59.9 | 59.9 | 60.1 | 59.9 | 954 |
| May 26, 2026 | 58.32 | 58.19 | 58.19 | 58.32 | 58.19 | 920 |
| May 21, 2026 | 55.87 | 55.72 | 55.72 | 55.87 | 55.59 | 309 |
| May 19, 2026 | 54.51 | 54.37 | 54.37 | 54.51 | 54.09 | 3,003 |
| May 12, 2026 | 56.01 | 55.31 | 55.31 | 56.1 | 55.31 | 24 |
| May 08, 2026 | 56.59 | 57.31 | 57.31 | 57.31 | 56.59 | 1,022 |
| May 06, 2026 | 56.37 | 56.75 | 56.75 | 56.75 | 56.11 | 5,675 |
| May 05, 2026 | 54.19 | 54.99 | 54.99 | 54.99 | 54.19 | 857 |
| April 28, 2026 | 52.97 | 52.62 | 52.62 | 52.97 | 52.62 | 28 |
| April 22, 2026 | 53.15 | 53.33 | 53.33 | 53.33 | 53.15 | 4 |
| April 20, 2026 | 53 | 53.24 | 53.24 | 53.37 | 53 | 3,168 |
| April 15, 2026 | 52.25 | 52.31 | 52.31 | 52.31 | 52.25 | 300 |
| April 13, 2026 | 50.43 | 50.73 | 50.73 | 50.73 | 50.43 | 642 |
| April 10, 2026 | 51.18 | 51.07 | 51.07 | 51.18 | 51.07 | 420 |
| April 09, 2026 | 50.15 | 50.39 | 50.39 | 50.39 | 50.15 | 5 |
| April 07, 2026 | 47.89 | 47.67 | 47.67 | 47.89 | 47.67 | 2,524 |
| March 31, 2026 | 45.89 | 46.5 | 46.5 | 46.5 | 45.89 | 8 |
| March 30, 2026 | 46.59 | 46.39 | 46.39 | 46.59 | 46.39 | 3 |
| March 27, 2026 | -1 | -1 | 46.63 | -1 | -1 | 0 |
| March 26, 2026 | -1 | -1 | 47.13 | -1 | -1 | 0 |
| March 25, 2026 | -1 | -1 | 48.58 | -1 | -1 | 0 |
| March 24, 2026 | 47.53 | 47.85 | 47.85 | 47.85 | 47.39 | 2,212 |
| March 23, 2026 | 46.28 | 46.28 | 47.88 | 46.28 | 46.28 | 636 |
| March 20, 2026 | -1 | -1 | 47.54 | -1 | -1 | 0 |
| March 19, 2026 | -1 | -1 | 48.38 | -1 | -1 | 0 |
| March 18, 2026 | 49.34 | 49.24 | 49.24 | 49.34 | 49.24 | 3,000 |
| March 17, 2026 | 49.38 | 49.74 | 49.74 | 49.78 | 49.3 | 3,662 |
| March 16, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 795 |
| March 13, 2026 | 47.7 | 47.7 | 47.7 | 47.7 | 47.7 | 0 |
| March 12, 2026 | -1 | -1 | 47.98 | -1 | -1 | 0 |
| March 11, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0 |
| March 10, 2026 | 49.4 | 49.96 | 49.96 | 49.96 | 49.4 | 7 |
| March 09, 2026 | -1 | -1 | 48.27 | -1 | -1 | 0 |
| March 06, 2026 | 48.44 | 48.04 | 48.04 | 48.44 | 47.44 | 472 |
| March 05, 2026 | 49.35 | 48.05 | 48.05 | 49.37 | 48.05 | 1,949 |
| March 04, 2026 | 48.09 | 49.61 | 49.61 | 49.61 | 48.09 | 949 |
| March 03, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0 |
| March 02, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0 |
| February 27, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0 |
| February 26, 2026 | -1 | -1 | 52.94 | -1 | -1 | 0 |
| February 25, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0 |
| February 24, 2026 | 52.55 | 53.14 | 53.14 | 53.14 | 52.55 | 5,924 |
| February 23, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0 |
| February 20, 2026 | 51.66 | 52.21 | 52.21 | 52.21 | 51.66 | 10 |
| February 19, 2026 | 51.32 | 51.35 | 51.35 | 51.35 | 51.32 | 10 |
| February 18, 2026 | 51.34 | 51.78 | 51.78 | 51.78 | 51.33 | 399 |
| February 17, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0 |
| February 16, 2026 | 52.07 | 51.37 | 51.37 | 52.07 | 51.37 | 538 |
| February 13, 2026 | 51.14 | 51.25 | 51.25 | 51.25 | 50.75 | 33 |
| February 12, 2026 | 52.03 | 51.18 | 51.18 | 52.03 | 51.18 | 1,739 |
| February 11, 2026 | 51.16 | 51.41 | 51.41 | 51.41 | 51.16 | 794 |
| February 10, 2026 | 51.2 | 51.06 | 51.06 | 51.2 | 51.02 | 2,402 |
| February 09, 2026 | 50.62 | 51.08 | 51.08 | 51.08 | 50.62 | 800 |
| February 06, 2026 | 49.38 | 50.35 | 50.35 | 50.35 | 49.38 | 688 |
| February 05, 2026 | 49.86 | 49.53 | 49.53 | 49.86 | 49.53 | 399 |
| February 04, 2026 | 50.29 | 49.91 | 49.91 | 50.29 | 49.91 | 546 |
| February 03, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0 |
