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

41.77

+0.5075(+1.23%)

Updated at September 05 05:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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