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
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
September 10, 2025	42.74	42.85	42.85	42.85	42.74	356
September 09, 2025	42.49	42.49	42.49	42.49	42.49	0
September 08, 2025	42.16	42.16	42.16	42.16	42.16	0
September 05, 2025	41.75	41.77	41.77	41.77	41.75	186
September 04, 2025	41.26	41.26	41.26	41.26	41.26	0
September 03, 2025	41.46	41.46	41.46	41.46	41.46	0
September 02, 2025	41.26	41.26	41.26	41.26	41.26	10,076
September 01, 2025	41.39	41.39	41.39	41.39	41.39	0
August 29, 2025	41.36	41.36	41.36	41.36	41.36	0
August 28, 2025	41.55	41.55	41.55	41.55	41.55	0
August 27, 2025	41.37	41.37	41.37	41.37	41.37	0
August 26, 2025	41.86	41.86	41.86	41.86	41.86	0
August 22, 2025	42.23	42.23	42.23	42.23	42.23	0
August 21, 2025	41.51	41.51	41.51	41.51	41.51	0
August 20, 2025	41.46	41.46	41.46	41.46	41.46	0
August 19, 2025	41.79	41.63	41.63	41.79	41.63	10,076
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

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