Market data

Select a section

Invesco Markets II IVZ Msci EM Esg Ucits ETF

(ESEM)
Sector: n/a
$34.88
$0.22 0.63
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $34.63 $35.06 $34.36 $34.88 0
16/01/2025 $34.63 $35.00 $34.55 $34.55 0
15/01/2025 $34.63 $34.63 $34.55 $34.55 265
14/01/2025 $34.16 $34.25 $34.11 $33.69 1,050
13/01/2025 $34.42 $33.97 $33.52 $33.69 0
10/01/2025 $34.42 $34.42 $33.97 $33.97 222
09/01/2025 $34.66 $34.66 $34.63 $34.65 1,461
08/01/2025 $34.71 $35.01 $34.12 $34.57 0
07/01/2025 $34.71 $35.48 $34.83 $34.94 0
06/01/2025 $34.71 $35.76 $34.78 $35.20 0
03/01/2025 $34.71 $35.11 $34.41 $34.78 0
02/01/2025 $34.71 $34.94 $34.66 $34.66 2,245
01/01/2025 $35.39 $34.73 $34.65 $34.72 0
31/12/2024 $35.39 $34.73 $34.65 $34.72 0
30/12/2024 $35.39 $34.98 $34.56 $34.65 0
27/12/2024 $35.39 $35.15 $34.71 $34.98 0
26/12/2024 $35.39 $35.39 $35.15 $35.15 589
25/12/2024 $35.39 $35.39 $35.15 $35.15 589
24/12/2024 $35.39 $35.39 $35.15 $35.15 589
23/12/2024 $34.52 $35.07 $34.78 $34.90 0
20/12/2024 $34.52 $34.85 $34.50 $34.85 482
19/12/2024 $34.89 $35.07 $34.81 $34.81 6,832
18/12/2024 $35.51 $35.51 $35.34 $35.34 1,104
17/12/2024 $35.54 $35.45 $35.10 $35.28 0
16/12/2024 $35.54 $35.59 $35.45 $35.45 3,052
13/12/2024 $35.81 $35.77 $35.43 $35.51 0
12/12/2024 $35.81 $36.08 $35.53 $35.68 0
11/12/2024 $35.81 $35.83 $35.50 $35.64 0
10/12/2024 $35.81 $36.51 $35.50 $35.61 0
09/12/2024 $35.81 $36.67 $35.69 $36.51 0
06/12/2024 $35.81 $35.81 $35.69 $35.69 623
05/12/2024 $35.44 $35.76 $35.37 $35.67 0
04/12/2024 $35.44 $35.44 $35.38 $35.38 294
03/12/2024 $35.49 $35.62 $35.25 $35.25 5,220
02/12/2024 $35.29 $35.29 $35.17 $35.17 3,027
29/11/2024 $35.12 $35.28 $34.78 $35.18 0
28/11/2024 $35.12 $35.38 $34.49 $34.93 0
27/11/2024 $35.12 $35.12 $35.12 $35.12 4,200
26/11/2024 $35.55 $35.55 $35.15 $35.15 1,219
25/11/2024 $35.27 $35.57 $35.21 $35.31 0
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

Market data

Select a section