Dark

ESEM
IVZ MSCI EM UNI SCRN UCITS ETF A
stock LSE

Inactive

Aug 1, 2024

34.30USD+1.090%(+0.37)2,070

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	34.5100	34.5400	34.3400	34.3000	+1.090%	2,070	0.000%
2024-07-29	34.1000	34.1000	33.9700	33.9300	+0.266%	889	+1.090%
2024-07-25	33.8600	33.9400	33.8600	33.8400	-2.112%	171	+1.359%
2024-07-22	34.5000	34.5900	34.5000	34.5700	-0.403%	375	-0.781%
2024-07-18	34.9900	35.1300	34.8000	34.7100	-0.259%	1,709	-1.181%
2024-07-09	34.9000	34.9300	34.8400	34.8000	-0.287%	578	-1.437%
2024-07-08	34.9400	34.9400	34.9400	34.9000	+2.406%	4	-1.719%
2024-07-02	34.0600	34.1600	34.0600	34.0800	+0.561%	721	+0.646%
2024-06-25	33.9900	33.9900	33.9900	33.8900	-0.964%	153	+1.210%
2024-06-24	34.3700	34.3700	34.2800	34.2200	+1.153%	499	+0.234%
2024-06-12	33.8900	33.9100	33.8600	33.8300	+0.685%	3,319	+1.389%
2024-06-10	33.5100	33.5100	33.3100	33.6000	+1.664%	5,438	+2.083%
2024-06-04	33.1100	33.2500	33.0600	33.0500	-1.578%	17,972	+3.782%
2024-06-03	33.8700	33.8700	33.6400	33.5800	-0.030%	1,063	+2.144%
2024-05-30	33.5100	33.5900	33.5100	33.5900	-1.984%	2,790	+2.114%
2024-05-28	34.3400	34.3400	34.3000	34.2700	-0.896%	4,460	+0.088%
2024-05-21	34.7400	34.7400	34.7000	34.5800	+2.611%	527	-0.810%
2024-05-08	33.5400	33.7800	33.5400	33.7000	-0.296%	12,132	+1.780%
2024-05-07	33.6900	33.6900	33.6900	33.8000	+4.579%	3,115	+1.479%
2024-04-24	32.4300	32.4300	32.4300	32.3200	+0.186%	3,271	+6.126%
2024-04-23	32.0900	32.0900	32.0900	32.2600	+1.097%	3,295	+6.324%
2024-04-22	31.8600	31.8600	31.8600	31.9100	+0.441%	3,322	+7.490%
2024-04-19	31.9000	31.9000	31.8300	31.7700	-4.062%	164	+7.963%
2024-04-11	33.2600	33.2600	33.2600	33.1150	+0.038%	556	+3.578%
2024-04-05	33.0500	33.0500	33.0500	33.1025	-0.113%	1	+3.618%
2024-04-03	33.1400	33.1400	33.1400	33.1400	+0.455%	3,169	+3.500%
2024-03-26	33.1000	33.1000	33.1000	32.9900	+0.503%	3,204	+3.971%
2024-03-15	32.8250	32.8250	32.8250	32.8250	+25.754%	5,318	+4.494%
2024-03-12	26.1750	26.1750	26.1750	26.1025	-21.003%	350	+31.405%
2024-03-11	33.0350	33.1150	33.0350	33.0425	+28.959%	437	+3.806%
2024-03-08	25.7250	25.7250	25.7250	25.6225	+1.045%	708	+33.867%
2024-03-05	25.5250	25.5250	25.5250	25.3575	-1.189%	566	+35.266%
2024-02-20	25.6850	25.6850	25.6850	25.6625	-20.740%	97	+33.658%
2024-02-19	32.4650	32.4650	32.4350	32.3775	+26.759%	1,464	+5.938%
2024-02-14	25.5550	25.5550	25.5550	25.5425	+2.663%	693	+34.286%
2024-01-25	24.9150	24.9150	24.9150	24.8800	-3.910%	4,219	+37.862%
2023-12-28	25.8000	25.9100	25.8000	25.8925	-19.601%	219	+32.471%
2023-12-21	31.9650	32.0350	31.9650	32.2050	+27.874%	6,590	+6.505%
2023-12-20	25.2500	25.2500	25.2500	25.1850	+0.329%	163	+36.192%
2023-12-14	25.0900	25.0900	25.0900	25.1025	+1.743%	1,902	+36.640%
2023-12-13	24.7550	24.7550	24.7550	24.6725	-0.172%	1,125	+39.021%
2023-12-07	24.7400	24.7400	24.7400	24.7150	-1.367%	362	+38.782%
2023-11-24	25.0900	25.0900	25.0900	25.0575	-1.095%	703	+36.885%
2023-11-22	25.3450	25.3450	25.3450	25.3350	-0.030%	527	+35.386%
2023-11-17	25.3600	25.3600	25.3350	25.3425	+0.496%	4,714	+35.346%
2023-11-16	25.5650	25.5650	25.4600	25.2175	-1.648%	590	+36.017%
2023-11-15	25.6300	25.6300	25.6300	25.6400	-18.331%	155	+33.775%
2023-11-14	31.4100	31.4100	31.4100	31.3950	+25.204%	3,435	+9.253%
2023-11-08	25.1250	25.1250	25.1250	25.0750	+2.693%	434	+36.790%
2023-10-24	24.0800	24.0800	24.0800	24.4175	-0.863%	127	+40.473%
2023-10-18	24.7250	24.7300	24.6950	24.6300	-19.120%	13,442	+39.261%
2023-10-16	30.2200	30.2200	30.2200	30.4525	+22.262%	153	+12.634%
2023-10-13	24.9200	24.9200	24.9200	24.9075	+2.080%	321	+37.710%
2023-10-09	24.3800	24.3800	24.3800	24.4000	-17.824%	106	+40.574%
2023-10-04	29.6850	29.6850	29.6850	29.6925	+17.921%	22	+15.517%
2023-09-20	25.1800	25.1800	25.1800	25.1800	+0.020%	257	+36.219%
2023-09-18	25.1800	25.1800	25.1800	25.1750	-0.690%	92	+36.246%
2023-09-14	25.2500	25.2500	25.2500	25.3500	-19.061%	138	+35.306%
2023-09-13	31.2600	31.2600	31.2200	31.3200	0.000%	7,267	+9.515%
2023-09-11	31.3550	31.3550	31.3550	31.3200	-1.964%	7	+9.515%
2023-08-29	31.7550	31.7600	31.7550	31.9475	+1.744%	5,000	+7.364%
2023-08-24	31.7200	31.8450	31.7100	31.4000	+29.618%	7,066	+9.236%
2023-08-21	24.2250	24.2250	24.2250	24.2250	-1.644%	4,316	+41.589%
2023-08-15	24.9350	24.9350	24.7350	24.6300	-1.381%	1,632	+39.261%
2023-08-11	25.1850	25.1850	25.1850	24.9750	-1.741%	62	+37.337%
2023-08-07	25.6300	25.6300	25.6300	25.4175	-1.673%	84	+34.946%
2023-07-27	25.8650	25.8800	25.8650	25.8500	-20.388%	1,634	+32.689%
2023-07-21	32.3250	32.5150	32.3250	32.4700	+2.115%	534	+5.636%
2023-06-21	31.9500	31.9500	31.9500	31.7975	+0.411%	458	+7.870%
2023-06-07	31.4850	31.5950	31.4850	31.6675	+1.409%	143	+8.313%
2023-05-22	31.0850	31.1850	31.0850	31.2275	+0.636%	173	+9.839%
2023-05-16	31.0500	31.0500	31.0500	31.0300	+0.242%	53	+10.538%
2023-05-09	31.1550	31.1550	31.1550	30.9550	+0.186%	348	+10.806%
2023-04-28	30.6650	30.6700	30.6650	30.8975	+0.276%	128	+11.012%
2023-04-21	30.8700	30.8700	30.8700	30.8125	+22.796%	486	+11.318%
2023-04-12	25.3350	25.3350	25.3350	25.0925	-15.585%	4	+36.694%
2023-03-20	29.8050	29.8050	29.8050	29.7250	-0.285%	9	+15.391%
2023-03-17	29.9200	29.9200	29.6600	29.8100	+0.286%	3,738	+15.062%
2023-03-16	29.6500	29.6500	29.6500	29.7250	-0.925%	3,529	+15.391%
2023-03-10	30.0400	30.0400	30.0400	30.0025	-3.194%	181	+14.324%
2023-03-03	30.9750	30.9750	30.9750	30.9925	+2.159%	229	+10.672%
2023-02-27	30.2550	30.2550	30.2550	30.3375	+19.994%	1,656	+13.061%
2023-02-24	25.3700	25.3700	25.3700	25.2825	-1.153%	4,055	+35.667%
2023-02-23	25.6500	25.6500	25.6500	25.5775	-17.352%	4,001	+34.102%
2023-02-21	31.3400	31.3400	31.3400	30.9475	-2.528%	1,387	+10.833%
2023-02-08	32.0450	32.0450	32.0450	31.7500	-2.533%	3,272	+8.031%
2023-02-03	32.9650	32.9650	32.9650	32.5750	-1.919%	1,943	+5.295%
2023-01-23	32.8800	33.0450	32.8800	33.2125	+26.464%	150	+3.274%
2023-01-10	26.1700	26.2450	26.1600	26.2625	-12.502%	246	+30.604%
2022-12-21	29.8500	30.0500	29.8500	30.0150	+0.976%	1,095	+14.276%
2022-12-16	29.7250	29.7250	29.7250	29.7250	+18.876%	836,733	+15.391%
2022-12-05	25.1300	25.1300	25.1300	25.0050	-2.008%	60	+37.173%
2022-11-30	25.2900	25.3000	25.2900	25.5175	+2.552%	8,380	+34.418%
2022-11-29	24.8500	24.8750	24.8500	24.8825	-16.228%	8,588	+37.848%
2022-11-24	29.6900	29.6900	29.6900	29.7025	+1.270%	160	+15.478%
2022-11-23	29.2150	29.2150	29.2150	29.3300	+19.604%	6	+16.945%
2022-11-22	24.4350	24.4350	24.4000	24.5225	-15.665%	8,504	+39.872%
2022-11-21	29.1450	29.1450	29.1450	29.0775	-0.759%	312	+17.961%
2022-11-17	29.3000	29.3000	29.3000	29.3000	+18.563%	58,512	+17.065%
2022-11-09	24.6400	24.6400	24.6400	24.7125	-9.254%	434	+38.796%
2022-10-26	27.1450	27.1450	27.1450	27.2325	+2.042%	3,961	+25.952%
2022-10-25	26.3550	26.3550	26.3250	26.6875	-2.288%	11,949	+28.525%
2022-10-18	27.6150	27.6150	27.6150	27.3125	+2.679%	3,857	+25.584%
2022-10-14	26.7000	26.8000	26.6000	26.6000	-4.898%	52,669	+28.947%
2022-10-07	28.3400	28.3400	28.3400	27.9700	+10.805%	565	+22.631%
2022-10-05	25.0700	25.1350	25.0700	25.2425	-11.847%	8,588	+35.882%
2022-10-04	28.6350	28.6350	28.6350	28.6350	+4.469%	3,814	+19.783%
2022-09-29	27.2150	27.4100	27.2150	27.4100	+6.066%	9,352	+25.137%
2022-09-28	25.7100	25.9950	25.7100	25.8425	-7.075%	12,039	+32.727%
2022-09-26	27.8100	27.8100	27.8100	27.8100	+9.048%	27,500	+23.337%
2022-09-22	25.5950	25.7450	25.5700	25.5025	-12.618%	289	+34.497%
2022-09-21	29.2750	29.2750	29.1650	29.1850	-0.799%	754	+17.526%
2022-09-16	29.4250	29.4250	29.4250	29.4200	+12.893%	3,496	+16.587%
2022-09-07	26.0750	26.0850	26.0050	26.0600	-1.316%	131	+31.619%
2022-09-02	26.2850	26.2850	26.2850	26.4075	+0.571%	2	+29.887%
2022-08-22	26.2050	26.3150	26.2050	26.2575	-17.798%	379	+30.629%
2022-08-15	31.8550	31.8550	31.6750	31.9425	+2.999%	1,562	+7.380%
2022-07-29	31.1750	31.1750	31.1300	31.0125	+20.789%	5,770	+10.601%
2022-07-26	25.6750	25.6750	25.6750	25.6750	-1.117%	4,070	+33.593%
2022-07-21	25.9650	25.9650	25.9650	25.9650	-15.691%	60	+32.101%
2022-07-18	30.7500	30.7800	30.7500	30.7975	+21.059%	9,266	+11.373%
2022-07-15	25.3600	25.3700	25.3600	25.4400	-16.453%	2,181	+34.827%
2022-07-13	30.0350	30.0350	30.0350	30.4500	-0.644%	3,448	+12.644%
2022-07-11	30.8650	30.8650	30.8650	30.6475	+18.502%	20,233	+11.918%
2022-07-06	26.0600	26.0600	26.0600	25.8625	-17.141%	41	+32.624%
2022-07-01	31.1250	31.1250	31.1250	31.2125	-0.779%	6,000	+9.892%
2022-06-30	31.1400	31.1400	31.1400	31.4575	+0.183%	15,350	+9.036%
2022-06-20	31.4150	31.4150	31.4000	31.4000	+22.179%	5,236	+9.236%
2022-06-17	25.5800	25.5800	25.5800	25.7000	-18.542%	1,404	+33.463%
2022-05-25	31.6600	31.6700	31.5500	31.5500	+25.186%	117,780	+8.716%
2022-05-24	25.4550	25.4600	25.4000	25.2025	-20.871%	138	+36.098%
2022-05-19	31.7700	31.8500	31.7700	31.8500	-0.794%	55,044	+7.692%
2022-05-17	32.0500	32.1050	31.9450	32.1050	+2.131%	61,247	+6.837%
2022-05-16	31.3900	31.5450	31.3900	31.4350	+1.485%	13,096	+9.114%
2022-05-12	30.5500	30.9750	30.5500	30.9750	-3.309%	3,290	+10.734%
2022-05-06	31.8300	31.8300	31.8300	32.0350	+23.747%	15,000	+7.070%
2022-04-22	25.9100	25.9100	25.9100	25.8875	-25.493%	4,053	+32.496%
2022-04-13	34.6450	34.6450	34.6450	34.7450	+30.559%	57	-1.281%
2022-04-12	26.5200	26.6000	26.5200	26.6125	-25.471%	4,020	+28.887%
2022-04-05	36.2900	36.2900	36.2900	35.7075	+2.993%	107	-3.942%
2022-03-21	34.6950	34.6950	34.6700	34.6700	-1.680%	2,306	-1.067%
2022-03-18	34.6000	34.6000	34.6000	35.2625	-2.117%	3,011	-2.730%
2022-03-01	36.1700	36.1700	36.1700	36.0250	-0.771%	31	-4.788%
2022-02-25	36.2700	36.2700	36.2700	36.3050	+28.559%	351	-5.523%
2022-02-17	28.4150	28.4150	28.4150	28.2400	-24.678%	1	+21.459%
2022-01-31	37.4800	37.4800	37.4800	37.4925	+34.865%	548	-8.515%
2022-01-24	27.8000	27.8000	27.8000	27.8000	+0.497%	22	+23.381%
2022-01-10	27.9000	27.9000	27.9000	27.6625	-0.297%	86	+23.995%
2022-01-05	27.7350	27.7350	27.7350	27.7450	-0.243%	636	+23.626%
2021-12-29	28.0150	28.0150	28.0150	27.8125	-25.809%	44	+23.326%
2021-12-22	37.3900	37.4000	37.3900	37.4875	+33.431%	664	-8.503%
2021-12-21	28.0150	28.0150	28.0150	28.0950	-24.870%	198	+22.086%
2021-12-17	37.2500	37.2500	37.2500	37.3950	+33.721%	3,160	-8.277%
2021-12-15	28.1100	28.2550	28.1100	27.9650	-2.941%	3,222	+22.653%
2021-12-10	28.9350	28.9350	28.9350	28.8125	-0.681%	41	+19.046%
2021-12-09	29.0500	29.0500	29.0500	29.0100	+0.415%	584	+18.235%
2021-11-25	28.9300	28.9300	28.9300	28.8900	-0.293%	93	+18.726%
2021-11-19	28.8800	28.8800	28.8800	28.9750	-0.957%	273	+18.378%
2021-11-17	29.5300	29.5300	29.5300	29.2550	+1.123%	178	+17.245%
2021-11-08	29.0050	29.0050	29.0050	28.9300	+0.486%	117	+18.562%
2021-11-04	28.8850	28.8850	28.8850	28.7900	-26.444%	71	+19.139%
2021-11-01	39.1150	39.1150	39.1150	39.1400	+39.524%	1,600	-12.366%
2021-09-28	28.1750	28.1750	28.1750	28.0525	-28.724%	41	+22.271%
2021-08-11	39.4250	39.4250	39.4250	39.3575	-1.729%	2,000	-12.850%
2021-07-20	39.7700	40.0500	39.7700	40.0500	-1.645%	603,233	-14.357%
2021-07-13	40.7050	40.8700	40.5700	40.7200	0.000%	13,894	-15.766%

.dark-mode .qCg2Qh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCg2Qh{ color: #333333; background-color: white; border: 2px solid #333333; }ESEMIVZ MSCI EM UNI SCRN UCITS ETF Astock LSE

ESEM
IVZ MSCI EM UNI SCRN UCITS ETF A
stock LSE