Invesco MSCI Emerging Markets Universal Screened UCITS ETF (ESEM.L) LSE
Currency In USD
AD
- 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 $1,426.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,419.57, while $1000 invested 1 year ago would be worth $1,434.72. This corresponds to total returns of 42.66%, 41.96%, 43.47%, respectively, with annualized returns of 7.33%, 7.25%, 43.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ESEM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 06, 2026 | 58.03 | 58.39 | 58.39 | 58.39 | 58.03 | 4,279 |
| July 02, 2026 | 56.92 | 57.12 | 57.12 | 57.64 | 56.92 | 1,321 |
| July 01, 2026 | 57.8 | 57.85 | 57.85 | 57.85 | 57.8 | 6 |
| June 30, 2026 | 58.6 | 58.59 | 58.59 | 58.6 | 58.5 | 897 |
| June 25, 2026 | 59.06 | 58.4 | 58.4 | 59.06 | 57.96 | 196 |
| June 23, 2026 | 58.31 | 58.1 | 58.1 | 58.31 | 58.1 | 3 |
| June 22, 2026 | 60.16 | 60.73 | 60.73 | 60.76 | 60.16 | 1,672 |
| June 17, 2026 | 59.84 | 60.25 | 60.25 | 60.25 | 59.84 | 27 |
| June 16, 2026 | 59.96 | 59.61 | 59.61 | 60.16 | 59.61 | 349 |
| June 11, 2026 | 56.62 | 56.74 | 56.74 | 56.74 | 56.49 | 4,252 |
| June 09, 2026 | 58.17 | 56.69 | 56.69 | 58.17 | 56.69 | 468 |
| June 08, 2026 | 56.45 | 56.83 | 56.83 | 56.83 | 56.45 | 8 |
| June 05, 2026 | 57.65 | 56.91 | 56.91 | 57.65 | 56.4 | 1,045 |
| June 04, 2026 | 59.14 | 59.07 | 59.07 | 59.14 | 58.88 | 1,325 |
| June 03, 2026 | 60.4 | 59.92 | 59.92 | 60.4 | 59.92 | 1,268 |
| 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 |
AD
