Invesco Markets II IVZ Msci EM Esg Ucits ETF
(ESEM)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$35.27
|
$35.45
|
$34.81
|
$35.35
|
0
|
|
21/11/2024
|
$35.27
|
$35.54
|
$35.14
|
$35.35
|
0
|
|
20/11/2024
|
$35.27
|
$35.66
|
$35.25
|
$35.35
|
0
|
|
19/11/2024
|
$35.27
|
$35.76
|
$35.28
|
$35.60
|
0
|
|
18/11/2024
|
$35.27
|
$35.52
|
$35.19
|
$35.49
|
0
|
|
15/11/2024
|
$35.27
|
$35.77
|
$34.84
|
$35.28
|
0
|
|
14/11/2024
|
$35.27
|
$35.28
|
$35.19
|
$35.28
|
6,513
|
|
13/11/2024
|
$35.35
|
$35.35
|
$35.34
|
$35.34
|
1,537
|
|
12/11/2024
|
$35.66
|
$35.66
|
$35.52
|
$35.52
|
624
|
|
11/11/2024
|
$36.49
|
$36.49
|
$36.22
|
$36.22
|
2,879
|
|
08/11/2024
|
$36.80
|
$36.80
|
$36.51
|
$36.51
|
1,159
|
|
07/11/2024
|
$37.15
|
$37.43
|
$37.15
|
$37.31
|
5,955
|
|
06/11/2024
|
$37.07
|
$37.05
|
$36.22
|
$36.53
|
0
|
|
05/11/2024
|
$37.07
|
$37.10
|
$36.99
|
$37.05
|
10,885
|
|
04/11/2024
|
$36.74
|
$36.80
|
$36.74
|
$36.79
|
3,029
|
|
01/11/2024
|
$36.40
|
$36.50
|
$36.40
|
$36.47
|
8,982
|
|
31/10/2024
|
$36.26
|
$36.26
|
$36.07
|
$36.06
|
2,299
|
|
30/10/2024
|
$36.70
|
$36.72
|
$36.13
|
$36.26
|
0
|
|
29/10/2024
|
$36.70
|
$36.97
|
$36.48
|
$36.72
|
0
|
|
28/10/2024
|
$36.70
|
$36.78
|
$36.67
|
$36.67
|
952
|
|
25/10/2024
|
$36.58
|
$36.71
|
$36.55
|
$36.55
|
7,613
|
|
24/10/2024
|
$36.42
|
$36.43
|
$36.33
|
$36.52
|
6,520
|
|
23/10/2024
|
$36.50
|
$36.89
|
$36.46
|
$36.52
|
0
|
|
22/10/2024
|
$36.50
|
$36.64
|
$36.50
|
$36.64
|
491
|
|
21/10/2024
|
$37.08
|
$37.06
|
$36.50
|
$36.56
|
0
|
|
18/10/2024
|
$37.08
|
$37.30
|
$36.63
|
$37.06
|
0
|
|
17/10/2024
|
$37.08
|
$36.82
|
$36.43
|
$36.63
|
0
|
|
16/10/2024
|
$37.08
|
$36.91
|
$36.53
|
$36.82
|
0
|
|
15/10/2024
|
$37.08
|
$37.16
|
$36.48
|
$36.53
|
0
|
|
14/10/2024
|
$37.08
|
$37.16
|
$37.08
|
$37.16
|
254
|
|
11/10/2024
|
$37.71
|
$37.31
|
$36.74
|
$37.20
|
0
|
|
10/10/2024
|
$37.71
|
$37.14
|
$36.80
|
$37.02
|
0
|
|
09/10/2024
|
$37.71
|
$37.14
|
$36.69
|
$37.04
|
0
|
|
08/10/2024
|
$37.71
|
$38.05
|
$36.72
|
$37.14
|
0
|
|
07/10/2024
|
$37.71
|
$38.23
|
$37.63
|
$38.05
|
0
|
|
04/10/2024
|
$37.71
|
$37.71
|
$37.63
|
$37.63
|
16
|
|
03/10/2024
|
$37.58
|
$37.91
|
$37.23
|
$37.52
|
0
|
|
02/10/2024
|
$37.58
|
$38.37
|
$37.16
|
$37.84
|
0
|
|
01/10/2024
|
$37.58
|
$37.41
|
$36.94
|
$37.16
|
0
|
|
30/09/2024
|
$37.58
|
$37.91
|
$37.24
|
$37.32
|
0
|
|
27/09/2024
|
$37.58
|
$37.99
|
$37.54
|
$37.76
|
0
|
|
26/09/2024
|
$37.58
|
$37.58
|
$37.58
|
$37.58
|
761
|
|
25/09/2024
|
$36.80
|
$36.76
|
$36.38
|
$36.66
|
0
|
|
24/09/2024
|
$36.80
|
$36.80
|
$36.73
|
$36.73
|
2,100
|
|
23/09/2024
|
$35.74
|
$35.98
|
$35.74
|
$35.94
|
305
|
|
20/09/2024
|
$35.47
|
$35.50
|
$35.42
|
$35.42
|
11,463
|
|
19/09/2024
|
$34.91
|
$35.61
|
$34.84
|
$35.43
|
0
|
|
18/09/2024
|
$34.91
|
$34.91
|
$34.84
|
$34.84
|
3,008
|
|
17/09/2024
|
$34.91
|
$35.15
|
$34.83
|
$35.01
|
0
|
|
16/09/2024
|
$34.91
|
$34.91
|
$34.83
|
$34.83
|
920
|
|
13/09/2024
|
$34.53
|
$34.88
|
$34.46
|
$34.46
|
0
|
|
12/09/2024
|
$34.53
|
$34.69
|
$34.39
|
$33.99
|
1,413
|
|
11/09/2024
|
$34.07
|
$34.22
|
$33.74
|
$34.22
|
0
|
|
10/09/2024
|
$34.07
|
$34.22
|
$34.07
|
$34.22
|
1,743
|
|
09/09/2024
|
$34.27
|
$34.27
|
$34.18
|
$34.21
|
1,921
|
|
06/09/2024
|
$34.74
|
$34.60
|
$33.94
|
$34.00
|
0
|
|
05/09/2024
|
$34.74
|
$34.72
|
$34.36
|
$34.47
|
0
|
|
04/09/2024
|
$34.74
|
$34.74
|
$34.09
|
$34.60
|
0
|
|
03/09/2024
|
$34.74
|
$35.11
|
$34.55
|
$34.60
|
4,212
|
|
02/09/2024
|
$35.41
|
$35.00
|
$34.82
|
$34.95
|
0
|
|
30/08/2024
|
$35.41
|
$35.32
|
$34.90
|
$34.98
|
0
|
|
29/08/2024
|
$35.41
|
$35.20
|
$34.94
|
$35.07
|
0
|
|
28/08/2024
|
$35.41
|
$35.29
|
$34.96
|
$35.02
|
0
|
|
27/08/2024
|
$35.41
|
$35.42
|
$35.09
|
$35.16
|
0
|
|
26/08/2024
|
$35.41
|
$35.31
|
$34.85
|
$34.92
|
0
|
|
23/08/2024
|
$35.41
|
$35.31
|
$34.85
|
$34.92
|
0
|
|
22/08/2024
|
$35.41
|
$35.31
|
$34.85
|
$34.92
|
0
|
|
21/08/2024
|
$35.41
|
$35.28
|
$34.97
|
$35.22
|
0
|
|
20/08/2024
|
$35.41
|
$35.50
|
$35.12
|
$35.13
|
5,301
|
|
19/08/2024
|
$34.59
|
$35.55
|
$35.04
|
$35.50
|
0
|
|
16/08/2024
|
$34.59
|
$35.12
|
$34.77
|
$35.04
|
0
|
|
15/08/2024
|
$34.59
|
$34.82
|
$34.36
|
$34.76
|
0
|
|
14/08/2024
|
$34.59
|
$34.71
|
$34.35
|
$34.44
|
2,239
|
|
13/08/2024
|
$34.21
|
$34.39
|
$34.09
|
$34.33
|
0
|
|
12/08/2024
|
$34.21
|
$34.91
|
$34.21
|
$34.24
|
2,366
|
|
09/08/2024
|
$33.60
|
$34.13
|
$33.72
|
$33.90
|
0
|
|
08/08/2024
|
$33.60
|
$33.93
|
$32.83
|
$33.72
|
0
|
|
07/08/2024
|
$33.60
|
$33.70
|
$33.48
|
$33.69
|
4,170
|
|
06/08/2024
|
$34.51
|
$34.51
|
$32.43
|
$32.72
|
0
|
|
05/08/2024
|
$34.51
|
$33.50
|
$31.77
|
$32.64
|
0
|
|
02/08/2024
|
$34.51
|
$34.30
|
$32.37
|
$33.50
|
0
|
|
01/08/2024
|
$34.51
|
$34.54
|
$34.30
|
$34.29
|
2,070
|
|
31/07/2024
|
$34.10
|
$34.74
|
$33.88
|
$34.65
|
0
|
|
30/07/2024
|
$34.10
|
$34.11
|
$33.82
|
$33.88
|
0
|
|
29/07/2024
|
$34.10
|
$34.10
|
$33.93
|
$33.93
|
889
|
|
26/07/2024
|
$33.86
|
$34.15
|
$33.85
|
$33.85
|
0
|
|
25/07/2024
|
$33.86
|
$33.94
|
$33.85
|
$33.85
|
171
|
|
24/07/2024
|
$34.50
|
$34.42
|
$34.02
|
$34.06
|
0
|
|
23/07/2024
|
$34.50
|
$34.57
|
$34.27
|
$34.42
|
0
|
|
22/07/2024
|
$34.50
|
$34.59
|
$34.50
|
$34.57
|
375
|
|
19/07/2024
|
$34.99
|
$34.71
|
$34.29
|
$34.35
|
0
|
|
18/07/2024
|
$34.99
|
$35.13
|
$34.71
|
$34.71
|
1,709
|
|
17/07/2024
|
$34.90
|
$35.57
|
$34.69
|
$34.95
|
0
|
|
16/07/2024
|
$34.90
|
$35.37
|
$35.12
|
$35.23
|
0
|
|
15/07/2024
|
$34.90
|
$35.65
|
$35.25
|
$35.37
|
0
|
|
12/07/2024
|
$34.90
|
$35.74
|
$35.37
|
$35.65
|
0
|
|
11/07/2024
|
$34.90
|
$35.87
|
$35.09
|
$35.38
|
0
|
|
10/07/2024
|
$34.90
|
$35.15
|
$34.80
|
$35.09
|
0
|
|
09/07/2024
|
$34.90
|
$34.93
|
$34.80
|
$34.80
|
578
|
|
08/07/2024
|
$34.94
|
$34.94
|
$34.90
|
$34.90
|
4
|
|
05/07/2024
|
$34.06
|
$35.40
|
$34.53
|
$34.71
|
0
|
|
04/07/2024
|
$34.06
|
$34.91
|
$34.65
|
$34.80
|
0
|
|
03/07/2024
|
$34.06
|
$35.10
|
$33.94
|
$34.65
|
0
|
|
02/07/2024
|
$34.06
|
$34.16
|
$34.06
|
$34.08
|
721
|
|
01/07/2024
|
$33.99
|
$34.25
|
$33.96
|
$34.07
|
0
|
|
28/06/2024
|
$33.99
|
$34.66
|
$33.77
|
$34.07
|
0
|
|
27/06/2024
|
$33.99
|
$34.41
|
$33.54
|
$33.89
|
0
|
|
26/06/2024
|
$33.99
|
$34.17
|
$33.77
|
$33.84
|
0
|
|
25/06/2024
|
$33.99
|
$33.99
|
$33.89
|
$33.89
|
153
|
|
24/06/2024
|
$34.37
|
$34.37
|
$34.22
|
$34.22
|
499
|
|
21/06/2024
|
$33.89
|
$34.27
|
$33.76
|
$34.10
|
0
|
|
20/06/2024
|
$33.89
|
$34.90
|
$33.99
|
$34.19
|
0
|
|
19/06/2024
|
$33.89
|
$34.49
|
$34.09
|
$34.39
|
0
|
|
18/06/2024
|
$33.89
|
$34.42
|
$33.75
|
$34.09
|
0
|
|
17/06/2024
|
$33.89
|
$33.81
|
$33.63
|
$33.75
|
0
|
|
14/06/2024
|
$33.89
|
$33.80
|
$33.47
|
$33.66
|
0
|
|
13/06/2024
|
$33.89
|
$34.53
|
$33.43
|
$33.60
|
0
|
|
12/06/2024
|
$33.89
|
$33.92
|
$33.83
|
$33.83
|
3,319
|
|
11/06/2024
|
$33.51
|
$33.60
|
$33.22
|
$33.28
|
0
|
|
10/06/2024
|
$33.51
|
$33.60
|
$33.32
|
$33.60
|
5,438
|
|
07/06/2024
|
$33.11
|
$34.14
|
$33.45
|
$33.62
|
0
|
|
06/06/2024
|
$33.11
|
$34.26
|
$33.12
|
$33.81
|
0
|
|
05/06/2024
|
$33.11
|
$33.65
|
$33.05
|
$33.60
|
0
|
|
04/06/2024
|
$33.11
|
$33.31
|
$33.05
|
$33.04
|
17,972
|
|
03/06/2024
|
$33.87
|
$33.87
|
$33.58
|
$33.58
|
1,063
|
|
31/05/2024
|
$33.51
|
$33.59
|
$32.96
|
$33.04
|
0
|
|
30/05/2024
|
$33.51
|
$33.60
|
$33.51
|
$33.59
|
2,790
|
|
29/05/2024
|
$34.34
|
$34.27
|
$33.56
|
$33.63
|
0
|
|
28/05/2024
|
$34.34
|
$34.34
|
$34.27
|
$34.27
|
4,460
|
|
27/05/2024
|
$34.74
|
$34.30
|
$33.99
|
$34.20
|
0
|