Invesco MSCI Emerging Markets ESG Universal Screened UCITS ETF - ESES.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,092	3,089.25	3,089.25	3,092	3,089.25	2
August 15, 2025	3,078.5	3,068	3,068	3,078.5	3,068	17
August 14, 2025	3,073.75	3,073.75	3,073.75	3,073.75	3,073.75	0
August 13, 2025	3,105.75	3,105.75	3,105.75	3,105.75	3,105.75	0
August 12, 2025	3,073.5	3,075.5	3,075.5	3,075.5	3,065.5	6,867
August 11, 2025	3,079	3,075.25	3,075.25	3,080.5	3,075.25	285
August 08, 2025	3,073	3,067.5	3,067.5	3,073	3,067.5	5
August 07, 2025	3,084	3,076	3,076	3,084	3,076	14
August 06, 2025	3,067	3,065.25	3,065.25	3,075	3,065.25	523
August 05, 2025	3,087.5	3,074	3,074	3,087.5	3,074	26
August 04, 2025	3,059.5	3,054.5	3,054.5	3,062.5	3,054.5	396
August 01, 2025	3,038	3,031.25	3,031.25	3,038	3,031.25	85
July 31, 2025	3,085.5	3,069.75	3,069.75	3,085.5	3,069.75	791
July 30, 2025	3,074.5	3,074.5	3,074.5	3,085.5	3,074.5	223
July 29, 2025	3,086	3,079.25	3,079.25	3,089.5	3,079.25	39
July 28, 2025	3,061.5	3,061.5	3,061.5	3,061.5	3,061	57
July 25, 2025	3,058	3,057.75	3,057.75	3,063.5	3,057.75	14
July 24, 2025	3,059.5	3,059.5	3,059.5	3,059.5	3,059.5	0
July 23, 2025	3,054.25	3,054.25	3,054.25	3,054.25	3,054.25	0
July 22, 2025	3,042	3,041.5	3,041.5	3,042	3,041.5	20
July 21, 2025	3,061	3,058.25	3,058.25	3,061	3,058.25	2
July 18, 2025	3,061	3,054.25	3,054.25	3,062	3,050.5	4
July 17, 2025	3,050.5	3,053.5	3,053.5	3,053.5	3,050.5	2
July 16, 2025	3,034.5	3,021.75	3,021.75	3,034.5	3,020.5	3
July 15, 2025	3,033	3,031.25	3,031.25	3,037	3,031.25	73
July 14, 2025	2,983.5	2,997.25	2,997.25	2,997.25	2,983.5	19
July 11, 2025	2,979	2,981.5	2,981.5	2,990	2,979	3
July 10, 2025	2,976.5	2,968.75	2,968.75	2,976.5	2,968.75	222
July 09, 2025	2,957.75	2,957.75	2,957.75	2,957.75	2,957.75	0
July 08, 2025	2,968.5	2,970.25	2,970.25	2,970.25	2,968.5	2
July 07, 2025	2,956.25	2,956.25	2,956.25	2,956.25	2,956.25	0
July 04, 2025	2,960.5	2,955.25	2,955.25	2,960.5	2,950	4
July 03, 2025	2,980.5	2,978.25	2,978.25	2,983.5	2,976	18
July 02, 2025	2,961.5	2,963.5	2,963.5	2,965.5	2,958.5	58
July 01, 2025	2,938.5	2,937	2,937	2,947	2,936.5	329
June 30, 2025	2,933.5	2,926.5	2,926.5	2,933.5	2,926.5	650
June 27, 2025	2,933	2,932	2,932	2,937.5	2,932	378
June 26, 2025	2,933.5	2,933.5	2,933.5	2,933.5	2,933.5	16,254
June 25, 2025	2,941.5	2,936	2,936	2,941.5	2,936	8,428
June 24, 2025	2,925	2,932.5	2,932.5	2,932.5	2,925	59
June 23, 2025	2,889	2,874.5	2,874.5	2,889	2,874.5	34
June 20, 2025	2,883	2,875	2,875	2,892.5	2,875	3
June 19, 2025	2,860.5	2,853.5	2,853.5	2,860.5	2,853.5	71
June 18, 2025	2,883.5	2,890.5	2,890.5	2,890.5	2,883.5	220
June 17, 2025	2,894	2,891.5	2,891.5	2,894	2,891.5	2
June 16, 2025	2,913	2,908	2,908	2,913	2,908	60
June 13, 2025	2,877	2,870	2,870	2,877	2,870	1
June 12, 2025	2,901	2,908.5	2,908.5	2,911	2,901	14
June 11, 2025	2,927.5	2,922	2,922	2,927.5	2,922	2
June 10, 2025	2,907.5	2,905	2,905	2,907.5	2,897.5	24
June 09, 2025	2,896	2,891.5	2,891.5	2,896	2,891.5	4
June 06, 2025	2,868.5	2,866.5	2,866.5	2,868.5	2,866.5	1
June 05, 2025	2,858	2,859.25	2,859.25	2,859.25	2,854	13
June 04, 2025	2,839	2,839	2,839	2,839	2,839	0
June 03, 2025	2,810.5	2,810	2,810	2,810.5	2,810	1
June 02, 2025	2,787.5	2,787.5	2,787.5	2,787.5	2,787.5	0
May 30, 2025	2,793	2,796	2,796	2,802.5	2,793	8
May 29, 2025	2,821	2,818.5	2,818.5	2,821	2,818.5	2
May 28, 2025	2,821.5	2,815	2,815	2,821.5	2,812	148
May 27, 2025	2,812.5	2,812.5	2,812.5	2,812.5	2,812.5	0

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