Invesco MSCI Emerging Markets Universal Screened UCITS ETF (LON:ESES)
London · Delayed Price · Currency is GBP · Price in GBX 4,541.00
-27.00 (-0.59%)
Sep 23, 2026, 4:08 PM GMT
LON:ESES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,551.00 | 4,558.50 | 4,533.50 | 4,541.00 | - | -0.59% | 2,183 |
| Sep 22, 2026 | 4,558.00 | 4,578.00 | 4,578.00 | 4,568.00 | 4,568.00 | 0.74% | 130 |
| Sep 21, 2026 | 4,508.50 | 4,526.00 | 4,506.50 | 4,534.25 | 4,534.25 | 2.55% | 143 |
| Sep 18, 2026 | 4,454.50 | 4,454.50 | 4,454.50 | 4,421.50 | 4,421.50 | -0.71% | 22 |
| Sep 17, 2026 | 4,434.00 | 4,459.00 | 4,459.00 | 4,453.00 | 4,453.00 | 1.14% | 165 |
| Sep 16, 2026 | 4,397.50 | 4,397.50 | 4,397.50 | 4,402.75 | 4,402.75 | 1.11% | 6 |
| Sep 15, 2026 | 4,367.50 | 4,367.50 | 4,367.50 | 4,354.25 | 4,354.25 | -0.58% | 73 |
| Sep 14, 2026 | 4,377.50 | 4,391.00 | 4,377.50 | 4,379.75 | 4,379.75 | -1.81% | 4 |
| Sep 11, 2026 | 4,446.50 | 4,467.50 | 4,443.50 | 4,460.50 | 4,460.50 | 0.97% | 119 |
| Sep 10, 2026 | 4,394.00 | 4,408.00 | 4,394.00 | 4,417.75 | 4,417.75 | -1.08% | 32 |
| Sep 9, 2026 | 4,501.00 | 4,501.00 | 4,490.50 | 4,466.00 | 4,466.00 | -0.93% | 14 |
| Sep 8, 2026 | 4,503.00 | 4,503.00 | 4,503.00 | 4,507.75 | 4,507.75 | 0.08% | 13 |
| Sep 7, 2026 | 4,503.00 | 4,503.00 | 4,492.50 | 4,504.00 | 4,504.00 | -0.08% | 888 |
| Sep 4, 2026 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.50 | 4,507.50 | 1.61% | 9 |
| Sep 3, 2026 | 4,406.50 | 4,433.50 | 4,406.50 | 4,436.25 | 4,436.25 | 0.31% | 8,087 |
| Sep 2, 2026 | 4,425.50 | 4,421.00 | 4,421.00 | 4,422.75 | 4,422.75 | 0.08% | 73 |
| Sep 1, 2026 | 4,428.00 | 4,428.00 | 4,413.00 | 4,419.00 | 4,419.00 | 0.08% | 196 |
| Aug 28, 2026 | 4,424.00 | 4,424.00 | 4,424.00 | 4,415.25 | 4,415.25 | 0.56% | 6 |
| Aug 27, 2026 | 4,400.00 | 4,400.00 | 4,385.50 | 4,390.75 | 4,390.75 | 0.06% | 25 |
| Aug 26, 2026 | 4,384.50 | 4,397.50 | 4,384.50 | 4,388.25 | 4,388.25 | 0.80% | 19 |
| Aug 25, 2026 | 4,360.00 | 4,360.00 | 4,340.00 | 4,353.25 | 4,353.25 | 1.20% | 101 |
| Aug 24, 2026 | 4,301.50 | 4,306.50 | 4,288.00 | 4,301.75 | 4,301.75 | -1.25% | 20 |
| Aug 21, 2026 | 4,356.00 | 4,356.00 | 4,337.50 | 4,356.00 | 4,356.00 | 1.01% | 209 |
| Aug 20, 2026 | 4,310.00 | 4,314.50 | 4,296.50 | 4,312.25 | 4,312.25 | -0.10% | 76 |
| Aug 19, 2026 | 4,297.00 | 4,297.00 | 4,297.00 | 4,316.50 | 4,316.50 | 0.63% | 285 |
| Aug 18, 2026 | 4,319.00 | 4,319.00 | 4,319.00 | 4,289.50 | 4,289.50 | -2.73% | 22 |
| Aug 17, 2026 | 4,386.00 | 4,405.00 | 4,386.00 | 4,409.75 | 4,409.75 | 1.37% | 26 |
| Aug 14, 2026 | 4,372.57 | 4,380.50 | 4,372.57 | 4,350.25 | 4,350.25 | -0.57% | 294 |
| Aug 13, 2026 | 4,356.50 | 4,373.00 | 4,356.50 | 4,375.25 | 4,375.25 | 0.59% | 561 |
| Aug 12, 2026 | 4,346.50 | 4,346.50 | 4,346.50 | 4,349.50 | 4,349.50 | 1.01% | 6 |
| Aug 11, 2026 | 4,321.00 | 4,321.00 | 4,321.00 | 4,306.00 | 4,306.00 | 0.26% | 43 |
| Aug 10, 2026 | 4,293.00 | 4,303.00 | 4,293.00 | 4,294.75 | 4,294.75 | -0.35% | 2,802 |
| Aug 7, 2026 | 4,339.00 | 4,343.00 | 4,307.00 | 4,310.00 | 4,310.00 | -0.13% | 369 |
| Aug 6, 2026 | 4,283.00 | 4,318.50 | 4,283.00 | 4,315.50 | 4,315.50 | -0.10% | 2,435 |
| Aug 5, 2026 | 4,338.00 | 4,338.00 | 4,333.00 | 4,320.00 | 4,320.00 | 0.29% | 32 |
| Aug 4, 2026 | 4,312.50 | 4,312.50 | 4,290.00 | 4,307.50 | 4,307.50 | 2.12% | 7 |
| Aug 3, 2026 | 4,220.00 | 4,224.50 | 4,206.00 | 4,218.25 | 4,218.25 | 0.58% | 91 |
| Jul 31, 2026 | 4,186.50 | 4,212.00 | 4,186.50 | 4,194.00 | 4,194.00 | 0.64% | 8 |
| Jul 30, 2026 | 4,155.50 | 4,170.50 | 4,150.50 | 4,167.50 | 4,167.50 | 1.40% | 33 |
| Jul 29, 2026 | 4,153.00 | 4,153.00 | 4,121.50 | 4,110.00 | 4,110.00 | -1.53% | 9 |
| Jul 28, 2026 | 4,126.50 | 4,149.50 | 4,126.50 | 4,174.00 | 4,174.00 | -0.64% | 595 |
| Jul 27, 2026 | 4,206.50 | 4,206.50 | 4,202.00 | 4,201.00 | 4,201.00 | -0.32% | 41 |
| Jul 24, 2026 | 4,199.00 | 4,199.00 | 4,199.00 | 4,214.50 | 4,214.50 | -0.17% | 22 |
| Jul 23, 2026 | 4,264.00 | 4,264.00 | 4,241.00 | 4,221.50 | 4,221.50 | -0.73% | 3 |
| Jul 22, 2026 | 4,252.00 | 4,256.50 | 4,238.50 | 4,252.75 | 4,252.75 | -0.02% | 307 |
| Jul 21, 2026 | 4,220.50 | 4,244.50 | 4,220.50 | 4,253.50 | 4,253.50 | 1.95% | 15 |
| Jul 20, 2026 | 4,153.50 | 4,156.50 | 4,153.50 | 4,172.25 | 4,172.25 | 1.14% | 31 |
| Jul 17, 2026 | 4,117.50 | 4,126.00 | 4,117.50 | 4,125.25 | 4,125.25 | -1.40% | 11 |
| Jul 16, 2026 | 4,184.50 | 4,184.50 | 4,184.50 | 4,184.00 | 4,184.00 | -0.99% | 10 |
| Jul 15, 2026 | 4,267.00 | 4,275.00 | 4,267.00 | 4,225.75 | 4,225.75 | -0.75% | 28 |