Market data

Select a section

Invesco Markets II IVZ Msci EM Esg Ucits ETF

(ESEM)
Sector: n/a
$33.84
$0.53 1.58
Last updated: 16:38:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section