Dark

ESES
IVZ MSCI EM UNI SCRN UCITS ETF A
stock LSE

Inactive

Aug 1, 2024

2686.50GBX-0.435%(-11.75)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	2,700.5000	2,712.0000	2,692.0000	2,686.5000	-0.435%	254	0.000%
2024-07-31	2,692.0000	2,701.5000	2,692.0000	2,698.2500	+2.663%	418	-0.435%
2024-07-25	2,620.0000	2,620.0000	2,620.0000	2,628.2500	-0.322%	296	+2.216%
2024-07-24	2,653.5000	2,653.5000	2,653.5000	2,636.7500	-1.106%	948	+1.887%
2024-07-23	2,674.0000	2,674.0000	2,674.0000	2,666.2500	-0.037%	410	+0.759%
2024-07-22	2,663.5000	2,666.0000	2,663.5000	2,667.2500	-0.336%	2,385	+0.722%
2024-07-18	2,681.5000	2,681.5000	2,681.5000	2,676.2500	-1.744%	76	+0.383%
2024-07-15	2,734.0000	2,734.0000	2,734.0000	2,723.7500	+0.018%	38	-1.368%
2024-07-09	2,725.0000	2,730.5000	2,720.5000	2,723.2500	+0.156%	360	-1.349%
2024-07-08	2,728.5000	2,728.5000	2,728.5000	2,719.0000	+0.881%	4	-1.195%
2024-06-28	2,707.0000	2,707.0000	2,707.0000	2,695.2500	+0.513%	230	-0.325%
2024-06-27	2,688.5000	2,688.5000	2,688.5000	2,681.5000	+0.065%	2,356	+0.186%
2024-06-26	2,687.5000	2,687.5000	2,687.5000	2,679.7500	-0.603%	48	+0.252%
2024-06-24	2,693.5000	2,693.5000	2,693.5000	2,696.0000	-0.148%	6	-0.352%
2024-06-21	2,705.5000	2,705.5000	2,705.5000	2,700.0000	+2.486%	42	-0.500%
2024-06-13	2,642.5000	2,642.5000	2,642.5000	2,634.5000	-0.199%	421	+1.974%
2024-06-10	2,639.5000	2,639.5000	2,621.5000	2,639.7500	-0.085%	7,501	+1.771%
2024-06-07	2,650.0000	2,650.0000	2,650.0000	2,642.0000	-0.066%	2	+1.684%
2024-06-06	2,643.5000	2,643.5000	2,643.5000	2,643.7500	+0.446%	10	+1.617%
2024-06-05	2,619.5000	2,619.5000	2,619.5000	2,632.0000	+1.808%	1,289	+2.071%
2024-06-04	2,595.0000	2,596.0000	2,577.0000	2,585.2500	-0.452%	18,967	+3.916%
2024-05-31	2,608.5000	2,608.5000	2,608.5000	2,597.0000	-3.196%	1,293	+3.446%
2024-05-24	2,691.0000	2,691.0000	2,691.0000	2,682.7500	-1.060%	31	+0.140%
2024-05-22	2,719.0000	2,719.0000	2,719.0000	2,711.5000	-0.322%	7	-0.922%
2024-05-21	2,725.5000	2,725.5000	2,725.5000	2,720.2500	+0.881%	373	-1.241%
2024-05-08	2,686.5000	2,690.5000	2,686.5000	2,696.5000	+0.065%	9,129	-0.371%
2024-05-07	2,688.0000	2,690.5000	2,688.0000	2,694.7500	+0.936%	4,627	-0.306%
2024-05-02	2,661.0000	2,661.0000	2,661.0000	2,669.7500	+10,290.154%	3	+0.627%
2024-03-19	25.6550	25.6550	25.6550	25.6950	-1.068%	4	+10,355.342%
2024-03-14	26.0600	26.0600	26.0600	25.9725	-21.397%	499	+10,243.633%
2024-03-11	33.0350	33.1150	33.0350	33.0425	+2.521%	437	+8,030.438%
2024-02-29	32.4050	32.4050	32.4050	32.2300	+25.214%	1,255	+8,235.402%
2024-02-26	25.7550	25.7750	25.7550	25.7400	-0.397%	1,586	+10,337.063%
2024-02-23	25.9900	25.9900	25.9000	25.8425	-20.184%	1,061	+10,295.666%
2024-02-19	32.4650	32.4650	32.4350	32.3775	+26.623%	1,464	+8,197.429%
2024-02-15	25.6400	25.6400	25.5500	25.5700	-19.082%	3,754	+10,406.453%
2024-01-25	31.7100	31.7100	31.7100	31.6000	+25.609%	3,000	+8,401.582%
2023-12-22	25.0850	25.0850	25.0850	25.1575	-1.042%	362	+10,578.724%
2023-12-21	25.3300	25.3800	25.2500	25.4225	+0.943%	8,346	+10,467.411%
2023-12-20	25.2500	25.2500	25.2500	25.1850	+0.329%	163	+10,567.064%
2023-12-14	25.0900	25.0900	25.0900	25.1025	+1.568%	1,902	+10,602.121%
2023-12-07	24.7400	24.7400	24.7400	24.7150	-2.389%	362	+10,769.917%
2023-11-23	25.3350	25.3350	25.3350	25.3200	-19.766%	420	+10,510.190%
2023-11-22	31.7750	31.7750	31.7750	31.5575	+24.524%	408	+8,413.032%
2023-11-17	25.3600	25.3600	25.3350	25.3425	+0.675%	4,714	+10,500.769%
2023-11-14	25.0000	25.2300	25.0000	25.1725	+0.509%	5,342	+10,572.361%
2023-11-10	24.9600	24.9600	24.9600	25.0450	+3.889%	206	+10,626.692%
2023-10-26	24.0700	24.0700	24.0700	24.1075	-2.121%	545	+11,043.835%
2023-10-18	24.7250	24.7300	24.6950	24.6300	-1.381%	13,442	+10,807.430%
2023-10-16	24.8800	24.8800	24.8800	24.9750	+0.271%	154	+10,656.757%
2023-10-13	24.9200	24.9200	24.9200	24.9075	-16.446%	321	+10,685.908%
2023-10-09	29.7700	29.8750	29.7700	29.8100	+21.277%	101	+8,912.076%
2023-10-06	24.5700	24.5700	24.5700	24.5800	-1.206%	276	+10,829.618%
2023-09-27	25.0250	25.0250	25.0250	24.8800	-1.191%	293	+10,697.830%
2023-09-20	25.1800	25.1800	25.1800	25.1800	+0.020%	257	+10,569.182%
2023-09-18	25.1800	25.1800	25.1800	25.1750	-0.690%	92	+10,571.301%
2023-09-14	25.2500	25.2500	25.2500	25.3500	-19.061%	138	+10,497.633%
2023-09-13	31.2600	31.2600	31.2200	31.3200	0.000%	7,267	+8,477.586%
2023-09-11	31.3550	31.3550	31.3550	31.3200	+23.709%	7	+8,477.586%
2023-08-29	25.1750	25.1750	25.1750	25.3175	-19.371%	1,662	+10,511.237%
2023-08-24	31.7200	31.8450	31.7100	31.4000	+29.618%	7,066	+8,455.732%
2023-08-21	24.2250	24.2250	24.2250	24.2250	-1.644%	4,316	+10,989.783%
2023-08-15	24.9350	24.9350	24.7350	24.6300	-24.110%	1,632	+10,807.430%
2023-08-07	32.6350	32.6350	32.6350	32.4550	-2.362%	750	+8,177.615%
2023-07-27	33.3800	33.3800	33.3700	33.2400	+2.371%	1,900	+7,982.130%
2023-07-21	32.3250	32.5150	32.3250	32.4700	+2.115%	534	+8,173.791%
2023-06-21	31.9500	31.9500	31.9500	31.7975	+0.411%	458	+8,348.777%
2023-06-07	31.4850	31.5950	31.4850	31.6675	+2.054%	143	+8,383.461%
2023-05-16	31.0500	31.0500	31.0500	31.0300	+0.242%	53	+8,557.751%
2023-05-09	31.1550	31.1550	31.1550	30.9550	+0.186%	348	+8,578.727%
2023-04-28	30.6650	30.6700	30.6650	30.8975	+24.424%	128	+8,594.878%
2023-04-21	24.8750	24.8750	24.8750	24.8325	-20.587%	273	+10,718.484%
2023-04-12	31.5600	31.5600	31.5600	31.2700	-0.541%	4	+8,491.302%
2023-04-11	31.3900	31.3900	31.3900	31.4400	+0.544%	170	+8,444.847%
2023-04-03	31.3050	31.3050	31.3050	31.2700	+4.898%	111	+8,491.302%
2023-03-17	29.9200	29.9200	29.6600	29.8100	+0.286%	3,738	+8,912.076%
2023-03-16	29.6500	29.6500	29.6500	29.7250	+21.079%	3,529	+8,937.847%
2023-03-14	24.3500	24.3500	24.3500	24.5500	-18.173%	38	+10,842.974%
2023-03-10	30.0400	30.0400	30.0400	30.0025	+18.928%	181	+8,854.254%
2023-02-27	25.3250	25.3250	25.3250	25.2275	-0.218%	5,646	+10,549.093%
2023-02-24	25.3700	25.3700	25.3700	25.2825	-17.747%	4,055	+10,525.927%
2023-02-23	30.8450	30.8450	30.8450	30.7375	-0.679%	5,041	+8,640.138%
2023-02-21	31.3400	31.3400	31.3400	30.9475	+18.630%	1,387	+8,580.830%
2023-02-14	26.1750	26.1750	26.1750	26.0875	-17.835%	473	+10,198.035%
2023-02-08	32.0450	32.0450	32.0450	31.7500	+17.931%	3,272	+8,361.417%
2023-02-03	26.9300	26.9300	26.9300	26.9225	+2.513%	2,500	+9,878.642%
2023-01-10	26.1700	26.2450	26.1600	26.2625	+1.292%	246	+10,129.415%
2023-01-05	25.6800	25.6850	25.6800	25.9275	-13.373%	8,233	+10,261.585%
2022-12-23	29.9800	29.9800	29.9800	29.9300	-0.283%	562	+8,875.944%
2022-12-21	29.8500	30.0500	29.8500	30.0150	+0.976%	1,095	+8,850.525%
2022-12-16	29.7250	29.7250	29.7250	29.7250	+16.489%	836,733	+8,937.847%
2022-11-30	25.2900	25.3000	25.2900	25.5175	-14.306%	8,380	+10,428.069%
2022-11-29	29.9150	29.9150	29.9000	29.7775	+0.253%	4,044	+8,921.913%
2022-11-24	29.6900	29.6900	29.6900	29.7025	+1.270%	160	+8,944.693%
2022-11-23	29.2150	29.2150	29.2150	29.3300	+0.764%	6	+9,059.564%
2022-11-22	29.1000	29.1000	28.9600	29.1075	-0.657%	14,392	+9,129.580%
2022-11-17	29.3000	29.3000	29.3000	29.3000	+3.901%	58,512	+9,068.942%
2022-11-09	28.2000	28.2000	28.2000	28.2000	+3.553%	434	+9,426.596%
2022-10-26	27.1450	27.1450	27.1450	27.2325	-0.293%	3,961	+9,765.051%
2022-10-18	27.6150	27.6150	27.6150	27.3125	+2.679%	3,857	+9,736.156%
2022-10-14	26.7000	26.8000	26.6000	26.6000	-4.898%	52,669	+9,999.624%
2022-10-07	28.3400	28.3400	28.3400	27.9700	-1.514%	565	+9,504.934%
2022-10-05	28.6900	28.6900	28.6700	28.4000	+13.396%	7,484	+9,359.507%
2022-10-04	25.0450	25.0450	25.0450	25.0450	-9.699%	4,318	+10,626.692%
2022-09-28	27.7750	27.7750	27.7350	27.7350	-0.270%	3,916	+9,586.317%
2022-09-26	27.8100	27.8100	27.8100	27.8100	-3.118%	27,500	+9,560.194%
2022-09-22	28.6050	28.6050	28.6050	28.7050	+11.476%	316	+9,258.997%
2022-09-16	25.8800	25.8800	25.8550	25.7500	-13.887%	8,020	+10,333.010%
2022-09-07	29.8150	29.9300	29.8150	29.9025	+13.235%	176	+8,884.199%
2022-09-02	26.2850	26.2850	26.2850	26.4075	+0.965%	2	+10,073.246%
2022-08-23	26.1900	26.2350	26.1900	26.1550	-0.390%	28	+10,171.459%
2022-08-22	26.2050	26.3150	26.2050	26.2575	-16.391%	379	+10,131.362%
2022-08-08	31.2850	31.2900	31.2450	31.4050	+1.266%	990	+8,454.370%
2022-07-29	31.1750	31.1750	31.1300	31.0125	+0.299%	5,770	+8,562.636%
2022-07-26	30.9100	30.9200	30.9100	30.9200	-0.435%	5,026	+8,588.551%
2022-07-21	30.9550	31.1150	30.9550	31.0550	+2.806%	328	+8,550.781%
2022-07-15	30.0100	30.0100	29.9750	30.2075	+1.198%	79,480	+8,793.487%
2022-07-14	29.8500	29.8500	29.8500	29.8500	-1.970%	79,200	+8,900.000%
2022-07-13	30.0350	30.0350	30.0350	30.4500	-0.644%	3,448	+8,722.660%
2022-07-11	30.8650	30.8650	30.8650	30.6475	+18.502%	20,233	+8,665.805%
2022-07-06	26.0600	26.0600	26.0600	25.8625	-17.141%	41	+10,287.627%
2022-07-01	31.1250	31.1250	31.1250	31.2125	-0.779%	6,000	+8,507.129%
2022-06-30	31.1400	31.1400	31.1400	31.4575	-1.642%	15,350	+8,440.094%
2022-06-24	31.6350	31.6350	31.6350	31.9825	+1.855%	130	+8,299.906%
2022-06-20	31.4150	31.4150	31.4000	31.4000	+0.080%	5,236	+8,455.732%
2022-06-17	31.4450	31.4450	31.3550	31.3750	-0.555%	5,013	+8,462.550%
2022-05-25	31.6600	31.6700	31.5500	31.5500	+25.186%	117,780	+8,415.055%
2022-05-24	25.4550	25.4600	25.4000	25.2025	-20.871%	138	+10,559.657%
2022-05-19	31.7700	31.8500	31.7700	31.8500	-0.031%	55,044	+8,334.851%
2022-05-18	32.1700	32.1700	32.1700	31.8600	+23.848%	37,486	+8,332.203%
2022-05-17	25.7150	25.7450	25.7150	25.7250	-18.164%	5,323	+10,343.149%
2022-05-16	31.3900	31.5450	31.3900	31.4350	+24.077%	13,096	+8,446.206%
2022-05-12	25.3350	25.3350	25.3350	25.3350	-18.162%	2,000	+10,503.908%
2022-05-10	31.1650	31.1650	31.1650	30.9575	+19.469%	160	+8,578.026%
2022-05-06	25.8150	25.8250	25.8150	25.9125	-25.421%	2,314	+10,267.583%
2022-04-13	34.6450	34.6450	34.6450	34.7450	+30.559%	57	+7,632.048%
2022-04-12	26.5200	26.6000	26.5200	26.6125	-0.551%	4,020	+9,994.880%
2022-03-18	26.3700	26.3700	26.3700	26.7600	-25.718%	3,959	+9,939.238%
2022-03-01	36.1700	36.1700	36.1700	36.0250	+33.081%	31	+7,357.321%
2022-02-25	26.9100	27.1700	26.8950	27.0700	-4.143%	150	+9,824.270%
2022-02-17	28.4150	28.4150	28.4150	28.2400	+1.065%	1	+9,413.102%
2022-01-31	27.6300	27.6300	27.6300	27.9425	+0.513%	111	+9,514.387%
2022-01-24	27.8000	27.8000	27.8000	27.8000	-1.401%	22	+9,563.669%
2022-01-14	28.2000	28.2100	28.2000	28.1950	+1.925%	107	+9,428.285%
2022-01-10	27.9000	27.9000	27.9000	27.6625	-0.539%	86	+9,611.704%
2021-12-29	28.0150	28.0150	28.0150	27.8125	-25.809%	44	+9,559.326%
2021-12-22	37.3900	37.4000	37.3900	37.4875	+33.431%	664	+7,066.389%
2021-12-21	28.0150	28.0150	28.0150	28.0950	-24.870%	198	+9,462.200%
2021-12-17	37.2500	37.2500	37.2500	37.3950	+33.721%	3,160	+7,084.116%
2021-12-15	28.1100	28.2550	28.1100	27.9650	-2.941%	3,222	+9,506.651%
2021-12-10	28.9350	28.9350	28.9350	28.8125	-0.681%	41	+9,224.078%
2021-12-09	29.0500	29.0500	29.0500	29.0100	-22.152%	584	+9,160.600%
2021-11-29	37.4350	37.4350	37.4350	37.2650	+28.611%	2,161	+7,109.178%
2021-11-19	28.8800	28.8800	28.8800	28.9750	-0.957%	273	+9,171.786%
2021-11-17	29.5300	29.5300	29.5300	29.2550	+1.615%	178	+9,083.046%
2021-11-04	28.8850	28.8850	28.8850	28.7900	-26.444%	71	+9,231.365%
2021-11-01	39.1150	39.1150	39.1150	39.1400	-1.311%	1,600	+6,763.822%
2021-10-27	39.5750	39.6600	39.5750	39.6600	+0.323%	54,768	+6,673.828%
2021-08-31	39.5850	39.5850	39.5850	39.5325	0.000%	1,600	+6,695.674%

.dark-mode .R3gXJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R3gXJM{ color: #333333; background-color: white; border: 2px solid #333333; }ESESIVZ MSCI EM UNI SCRN UCITS ETF Astock LSE

ESES
IVZ MSCI EM UNI SCRN UCITS ETF A
stock LSE