Ivz Msci Em Esg (ESEM)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 37.1975 | 0.18 | 0.48 | 37.1975 | 37.1975 | 37.1975 | 0 |
| 1728577800 | 37.02 | -0.02 | -0.06 | 37.02 | 37.02 | 37.02 | 0 |
| 1728491400 | 37.0425 | -0.1 | -0.26 | 37.0425 | 37.0425 | 37.0425 | 0 |
| 1728405000 | 37.14 | -0.91 | -2.39 | 37.14 | 37.14 | 37.14 | 0 |
| 1728318600 | 38.05 | 0.42 | 1.12 | 38.05 | 38.05 | 38.05 | 0 |
| 1728059400 | 37.63 | 0.11 | 0.29 | 37.705 | 37.8725 | 37.3325 | 16 |
| 1727973000 | 37.52 | -0.32 | -0.85 | 37.52 | 37.52 | 37.52 | 0 |
| 1727886600 | 37.84 | 0.68 | 1.83 | 37.84 | 37.84 | 37.84 | 0 |
| 1727800200 | 37.16 | -0.16 | -0.44 | 37.16 | 37.16 | 37.16 | 0 |
| 1727713800 | 37.3225 | -0.44 | -1.16 | 37.3225 | 37.3225 | 37.3225 | 0 |
| 1727454600 | 37.76 | 0.18 | 0.49 | 37.76 | 37.76 | 37.76 | 0 |
| 1727368200 | 37.575 | 0.92 | 2.50 | 37.575 | 37.575 | 37.575 | 761 |
| 1727281800 | 36.6575 | -0.07 | -0.20 | 36.6575 | 36.6575 | 36.6575 | 0 |
| 1727195400 | 36.73 | 0.79 | 2.21 | 36.8 | 37.175 | 36.73 | 2100 |
| 1727109000 | 35.935 | 0.52 | 1.45 | 35.735 | 36.35 | 35.2825 | 305 |
| 1726849800 | 35.42 | -0.01 | -0.03 | 35.465 | 35.88 | 35.3725 | 11463 |
| 1726763400 | 35.43 | 0.59 | 1.69 | 35.43 | 35.43 | 35.43 | 0 |
| 1726677000 | 34.84 | -0.18 | -0.50 | 34.905 | 35.3525 | 34.84 | 3008 |
| 1726590600 | 35.015 | 0.18 | 0.52 | 35.015 | 35.015 | 35.015 | 0 |
| 1726504200 | 34.8325 | 0 | 0.00 | 34.905 | 35.29 | 34.78 | 920 |
| 1726245000 | 34.8325 | 0.38 | 1.10 | 34.8325 | 34.8325 | 34.8325 | 0 |
| 1726158600 | 34.455 | 0.47 | 1.38 | 34.53 | 34.92 | 33.9575 | 1413 |
| 1726072200 | 33.985 | -0.24 | -0.69 | 33.985 | 33.985 | 33.985 | 0 |
| 1725985800 | 34.22 | 0.01 | 0.03 | 34.07 | 34.59 | 33.9775 | 1743 |
| 1725899400 | 34.21 | 0.21 | 0.63 | 34.265 | 35.035 | 34.065 | 1921 |
| 1725640200 | 33.9975 | -0.47 | -1.37 | 33.9975 | 33.9975 | 33.9975 | 0 |
| 1725553800 | 34.47 | -0.13 | -0.36 | 34.47 | 34.47 | 34.47 | 0 |
| 1725467400 | 34.595 | -0 | -0.01 | 34.595 | 34.595 | 34.595 | 0 |
| 1725381000 | 34.5975 | -0.35 | -1.00 | 34.74 | 35.3025 | 34.1575 | 4212 |
| 1725294600 | 34.9475 | -0.03 | -0.09 | 34.9475 | 34.9475 | 34.9475 | 0 |
| 1725035400 | 34.9775 | -0.1 | -0.27 | 34.9775 | 34.9775 | 34.9775 | 0 |
| 1724949000 | 35.0725 | 0.05 | 0.14 | 35.0725 | 35.0725 | 35.0725 | 0 |
| 1724862600 | 35.0225 | -0.14 | -0.40 | 35.0225 | 35.0225 | 35.0225 | 0 |
| 1724776200 | 35.1625 | -0.26 | -0.73 | 35.1625 | 35.1625 | 35.1625 | 0 |
| 1724430600 | 35.42 | 0.51 | 1.45 | 35.42 | 35.42 | 35.42 | 0 |
| 1724344200 | 34.915 | -0.31 | -0.88 | 34.915 | 34.915 | 34.915 | 0 |
| 1724257800 | 35.225 | 0.1 | 0.28 | 35.225 | 35.225 | 35.225 | 0 |
| 1724171400 | 35.125 | -0.37 | -1.05 | 35.41 | 35.77 | 34.75 | 5301 |
| 1724085000 | 35.4975 | 0.46 | 1.30 | 35.4975 | 35.4975 | 35.4975 | 0 |
| 1723825800 | 35.0425 | 0.28 | 0.80 | 35.0425 | 35.0425 | 35.0425 | 0 |
| 1723739400 | 34.765 | 0.32 | 0.93 | 34.765 | 34.765 | 34.765 | 0 |
| 1723653000 | 34.445 | 0.11 | 0.32 | 34.585 | 34.9375 | 33.8975 | 2239 |
| 1723566600 | 34.335 | 0.1 | 0.29 | 34.335 | 34.335 | 34.335 | 0 |
| 1723480200 | 34.235 | 0.34 | 1.00 | 34.205 | 35.0575 | 33.735 | 2366 |
| 1723221000 | 33.895 | 0.18 | 0.53 | 33.895 | 33.895 | 33.895 | 0 |
| 1723134600 | 33.715 | 0.02 | 0.06 | 33.715 | 33.715 | 33.715 | 0 |
| 1723048200 | 33.695 | 0.98 | 2.99 | 33.595 | 34.145 | 33.38 | 4170 |
| 1722961800 | 32.7175 | 0.08 | 0.23 | 32.7175 | 32.7175 | 32.7175 | 0 |
| 1722875400 | 32.6425 | -0.86 | -2.57 | 32.6425 | 32.6425 | 32.6425 | 0 |
| 1722616200 | 33.502499 | -0.79 | -2.31 | 33.502499 | 33.502499 | 33.502499 | 0 |
| 1722529800 | 34.295 | -0.36 | -1.02 | 34.51 | 34.97 | 33.8925 | 2070 |
| 1722443400 | 34.65 | 0.77 | 2.27 | 34.65 | 34.65 | 34.65 | 0 |
| 1722357000 | 33.88 | -0.05 | -0.15 | 33.88 | 33.88 | 33.88 | 0 |
| 1722270600 | 33.93 | -0.11 | -0.33 | 34.1 | 34.4175 | 33.525 | 889 |
| 1722011400 | 34.0425 | 0.2 | 0.58 | 34.0425 | 34.0425 | 34.0425 | 0 |
| 1721925000 | 33.845 | -0.22 | -0.64 | 33.86 | 34.3275 | 33.4375 | 171 |
| 1721838600 | 34.0625 | -0.36 | -1.03 | 34.0625 | 34.0625 | 34.0625 | 0 |
| 1721752200 | 34.4175 | -0.15 | -0.44 | 34.4175 | 34.4175 | 34.4175 | 0 |
| 1721665800 | 34.57 | 0.22 | 0.65 | 34.5 | 34.9575 | 34.04 | 375 |
| 1721406600 | 34.3475 | -0.36 | -1.04 | 34.3475 | 34.3475 | 34.3475 | 0 |
| 1721320200 | 34.7075 | -0.24 | -0.69 | 34.99 | 35.4175 | 34.355 | 1709 |
| 1721233800 | 34.9475 | -0.28 | -0.80 | 34.9475 | 34.9475 | 34.9475 | 0 |
| 1721147400 | 35.23 | -0.14 | -0.40 | 35.23 | 35.23 | 35.23 | 0 |
| 1721061000 | 35.37 | -0.28 | -0.78 | 35.37 | 35.37 | 35.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
