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
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
February 02, 2026	49.99	49.99	49.99	49.99	49.99	14,631
January 30, 2026	50.92	50.42	50.42	50.92	50.42	10,009
January 29, 2026	51.36	50.67	50.67	51.36	50.67	2,577
January 28, 2026	51.03	51.03	51.03	51.03	51.03	0
January 27, 2026	50.74	50.74	50.74	50.74	50.74	0
January 26, 2026	49.8	49.8	49.8	49.8	49.8	0
January 23, 2026	49.39	49.41	49.41	49.41	49.39	351
January 22, 2026	49.26	49.51	49.51	49.51	49.26	5,370
January 21, 2026	48.94	48.94	48.94	48.94	48.94	0
January 20, 2026	48.38	48.38	48.38	48.38	48.38	0
January 19, 2026	48.73	48.73	48.73	48.73	48.73	0
January 16, 2026	48.52	48.52	48.52	48.52	48.52	0
January 15, 2026	48.99	48.99	48.99	48.99	48.99	0
January 14, 2026	48.44	48.44	48.44	48.44	48.44	1,890
January 13, 2026	48.4	48.34	48.34	48.4	48.34	2,182
January 12, 2026	48.45	48.45	48.45	48.45	48.45	0
January 09, 2026	47.87	47.87	47.87	47.87	47.87	0
January 08, 2026	47.61	47.61	47.61	47.61	47.61	0
January 07, 2026	48.15	47.92	47.92	48.15	47.92	180
January 06, 2026	48.08	48.08	48.08	48.08	48.08	0
January 05, 2026	47.61	47.69	47.69	47.69	47.06	6,020
January 02, 2026	47.2	47.2	47.2	47.2	47.2	0
December 31, 2025	46.21	46.21	46.21	46.21	46.21	0
December 30, 2025	46.35	46.41	46.41	46.41	45.87	12,410
December 29, 2025	46.21	46.21	46.21	46.21	46.21	0
December 24, 2025	46.05	46.05	46.05	46.05	46.05	0
December 23, 2025	45.85	45.85	45.85	45.85	45.85	0
December 22, 2025	45.79	45.79	45.79	45.79	45.79	0
December 19, 2025	45.56	45.56	45.56	45.56	45.56	0
December 18, 2025	45.3	45.3	45.3	45.3	45.3	0
December 17, 2025	45.08	44.69	44.69	45.08	44.69	66,638
December 16, 2025	44.63	44.58	44.58	44.63	44.58	330
December 15, 2025	45.23	45.23	45.23	45.23	45.23	0
December 12, 2025	45.07	45.07	45.07	45.07	45.07	0
December 11, 2025	45.49	45.49	45.49	45.49	45.49	0
December 10, 2025	45.37	45.37	45.37	45.37	45.37	0
December 09, 2025	45.24	45.24	45.24	45.24	45.24	0
December 08, 2025	45.29	45.29	45.29	45.29	45.29	0
December 05, 2025	45.5	45.5	45.5	45.5	45.5	0
December 04, 2025	45.13	45.13	45.13	45.13	45.13	0
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

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