Market data

Select a section

Invesco Markets II IVZ Msci EM Esg Ucits ETF

(ESEM)
Sector: n/a
$40.00
$0.05 0.13
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $39.10 $41.26 $39.10 $39.95 0
23/06/2025 $39.10 $39.10 $39.10 $39.10 41
20/06/2025 $39.38 $40.57 $37.50 $38.72 0
19/06/2025 $39.38 $40.60 $37.51 $38.33 0
18/06/2025 $39.38 $40.86 $37.81 $38.92 0
17/06/2025 $39.38 $39.92 $38.16 $39.03 0
16/06/2025 $39.38 $41.07 $38.02 $39.54 0
13/06/2025 $39.38 $41.13 $38.02 $39.01 0
12/06/2025 $39.38 $39.51 $39.38 $39.51 30
11/06/2025 $38.80 $40.29 $39.23 $39.55 0
10/06/2025 $38.80 $40.06 $38.11 $39.23 0
09/06/2025 $38.80 $39.84 $37.78 $39.21 0
06/06/2025 $38.80 $38.80 $38.77 $38.76 82
05/06/2025 $38.79 $39.51 $38.13 $38.90 0
04/06/2025 $38.79 $38.79 $38.79 $38.78 83
03/06/2025 $37.79 $39.70 $37.77 $38.00 0
02/06/2025 $37.79 $37.79 $37.77 $37.77 11
30/05/2025 $37.67 $38.33 $37.67 $37.67 1,437
29/05/2025 $37.98 $38.84 $36.87 $38.04 0
28/05/2025 $37.98 $37.98 $37.89 $37.89 138
27/05/2025 $38.02 $39.69 $36.46 $38.01 0
26/05/2025 $38.02 $38.07 $37.96 $37.96 99
23/05/2025 $38.02 $38.07 $37.96 $37.96 99
22/05/2025 $37.85 $38.16 $37.84 $37.96 8,956
21/05/2025 $35.92 $38.28 $37.90 $38.22 0
20/05/2025 $35.92 $37.97 $37.80 $37.90 0
19/05/2025 $35.92 $37.95 $36.07 $37.94 0
16/05/2025 $35.92 $39.83 $36.16 $37.86 0
15/05/2025 $35.92 $39.93 $36.74 $37.96 0
14/05/2025 $35.92 $38.17 $37.73 $38.11 0
13/05/2025 $35.92 $39.31 $35.88 $37.73 0
12/05/2025 $35.92 $37.98 $36.91 $37.63 0
09/05/2025 $35.92 $37.16 $35.17 $36.91 0
08/05/2025 $35.92 $38.58 $35.10 $36.78 0
07/05/2025 $35.92 $37.19 $35.37 $36.75 0
06/05/2025 $35.92 $38.74 $35.29 $37.19 0
05/05/2025 $35.92 $38.28 $34.80 $36.89 0
02/05/2025 $35.92 $38.28 $34.80 $36.89 0
01/05/2025 $35.92 $37.67 $34.27 $36.06 0
30/04/2025 $35.92 $37.70 $34.09 $35.76 0
29/04/2025 $35.92 $35.92 $35.85 $35.85 303
28/04/2025 $35.54 $35.82 $35.44 $35.62 0
25/04/2025 $35.54 $35.96 $35.34 $35.44 0
24/04/2025 $35.54 $35.59 $35.54 $35.59 6,044
23/04/2025 $35.82 $35.82 $35.56 $35.56 209
22/04/2025 $34.86 $35.05 $34.86 $34.97 3,268
21/04/2025 $34.69 $34.69 $34.58 $34.58 356
18/04/2025 $34.69 $34.69 $34.58 $34.58 356
17/04/2025 $34.69 $34.69 $34.58 $34.58 356
16/04/2025 $34.62 $34.82 $34.62 $34.81 504
15/04/2025 $34.79 $35.06 $34.75 $34.83 4,669
14/04/2025 $35.89 $34.85 $33.84 $34.68 0
11/04/2025 $35.89 $35.89 $33.32 $33.84 0
10/04/2025 $35.89 $35.89 $31.77 $33.31 0
09/04/2025 $35.89 $32.53 $31.47 $31.77 0
08/04/2025 $35.89 $32.95 $32.09 $32.53 0
07/04/2025 $35.89 $33.60 $31.41 $32.09 0
04/04/2025 $35.89 $35.50 $33.13 $33.60 0
03/04/2025 $35.89 $36.09 $35.09 $35.46 0
02/04/2025 $35.89 $36.46 $35.84 $36.09 0
01/04/2025 $35.89 $36.45 $35.56 $36.11 0
31/03/2025 $35.89 $36.23 $35.32 $35.76 0
28/03/2025 $35.89 $36.80 $35.93 $36.03 0
27/03/2025 $35.89 $36.92 $36.52 $36.79 0
26/03/2025 $35.89 $36.88 $36.53 $36.63 0
25/03/2025 $35.89 $36.96 $36.53 $36.77 0
24/03/2025 $35.89 $37.36 $36.64 $36.83 0
21/03/2025 $35.89 $37.21 $36.47 $36.64 0
20/03/2025 $35.89 $37.18 $36.64 $36.81 0
19/03/2025 $35.89 $37.38 $36.98 $37.15 0
18/03/2025 $35.89 $37.42 $36.91 $37.18 0
17/03/2025 $35.89 $37.29 $36.54 $37.15 0
14/03/2025 $35.89 $36.71 $36.01 $36.55 0
13/03/2025 $35.89 $36.20 $35.65 $36.01 0
12/03/2025 $35.89 $36.52 $35.76 $36.19 0
11/03/2025 $35.89 $35.91 $35.89 $35.91 495
10/03/2025 $36.16 $36.33 $35.79 $35.85 0
07/03/2025 $36.16 $37.01 $36.33 $36.33 0
06/03/2025 $36.16 $37.08 $36.30 $36.67 0
05/03/2025 $36.16 $36.45 $36.16 $36.30 4,332
04/03/2025 $35.80 $35.82 $35.20 $35.29 0
03/03/2025 $35.80 $35.82 $35.80 $35.82 6
28/02/2025 $37.13 $36.44 $35.37 $35.53 0
27/02/2025 $37.13 $37.13 $36.25 $36.44 0
26/02/2025 $37.13 $37.16 $37.06 $37.06 579
25/02/2025 $36.89 $36.89 $36.31 $36.38 0
24/02/2025 $36.89 $36.89 $36.49 $36.49 2,000
21/02/2025 $37.23 $37.34 $36.92 $37.15 0
20/02/2025 $37.23 $37.40 $36.65 $36.92 0
19/02/2025 $37.23 $37.19 $36.71 $36.85 0
18/02/2025 $37.23 $37.23 $36.96 $36.96 6,275
17/02/2025 $36.76 $37.64 $36.76 $37.24 37,351
14/02/2025 $36.58 $36.58 $36.54 $36.54 2
13/02/2025 $35.98 $36.39 $35.59 $36.29 0
12/02/2025 $35.98 $36.25 $35.79 $36.01 0
11/02/2025 $35.98 $36.14 $35.67 $36.05 0
10/02/2025 $35.98 $36.06 $35.98 $36.06 15
07/02/2025 $35.42 $36.37 $35.50 $35.69 0
06/02/2025 $35.42 $36.02 $35.19 $35.61 0
05/02/2025 $35.42 $35.99 $35.11 $35.61 0
04/02/2025 $35.42 $35.83 $35.18 $35.18 0
03/02/2025 $35.42 $35.61 $34.28 $35.18 0
31/01/2025 $35.42 $35.97 $35.15 $35.61 0
30/01/2025 $35.42 $35.73 $35.17 $35.63 0
29/01/2025 $35.42 $35.42 $35.27 $35.27 2,372
28/01/2025 $34.73 $34.96 $34.66 $34.75 0
27/01/2025 $34.73 $34.75 $34.72 $34.75 1,916
24/01/2025 $35.15 $35.83 $35.22 $35.54 0
23/01/2025 $35.15 $35.24 $35.15 $35.22 1,328
22/01/2025 $35.38 $35.38 $34.99 $35.21 0
21/01/2025 $35.38 $35.28 $34.89 $35.14 0
20/01/2025 $35.38 $35.51 $35.28 $35.28 2,035
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

Market data

Select a section