Ivz Msci Em Esg (ESES)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 2823.75 | 27 | 0.97 | 2823.75 | 2823.75 | 2823.75 | 5 |
| 1736875800 | 2796.75 | 25.5 | 0.92 | 2796.75 | 2796.75 | 2796.75 | 18 |
| 1736789400 | 2771.25 | -13 | -0.47 | 2771.25 | 2771.25 | 2771.25 | 3 |
| 1736530200 | 2784.25 | -28.25 | -1.00 | 2786 | 2817.5 | 2782 | 10 |
| 1736443800 | 2812.5 | 13.5 | 0.48 | 2812.5 | 2844.5 | 2778.25 | 298 |
| 1736357400 | 2799 | 0.5 | 0.02 | 2796 | 2838.25 | 2764 | 106 |
| 1736271000 | 2798.5 | -12.25 | -0.44 | 2798.5 | 2798.5 | 2798.5 | 1 |
| 1736184600 | 2810.75 | 8.25 | 0.29 | 2810.75 | 2810.75 | 2810.75 | 0 |
| 1735925400 | 2802.5 | 1 | 0.04 | 2802.5 | 2802.5 | 2802.5 | 5 |
| 1735839000 | 2801.5 | 32.5 | 1.17 | 2796.5 | 2827.25 | 2762 | 390 |
| 1735666200 | 2769 | 0 | 0.00 | 2769 | 2769 | 2769 | 0 |
| 1735579800 | 2769 | -8 | -0.29 | 2769 | 2769 | 2769 | 1 |
| 1735320600 | 2777 | -10.75 | -0.39 | 2777 | 2777 | 2777 | 3 |
| 1735061400 | 2787.75 | 0 | 0.00 | 2787.75 | 2787.75 | 2787.75 | 0 |
| 1734975000 | 2787.75 | 16.25 | 0.59 | 2787.75 | 2787.75 | 2787.75 | 3 |
| 1734715800 | 2771.5 | 0.5 | 0.02 | 2771.5 | 2771.5 | 2771.5 | 2 |
| 1734629400 | 2771 | -13 | -0.47 | 2773.5 | 2786 | 2765.5 | 3746 |
| 1734543000 | 2784 | 7 | 0.25 | 2784 | 2784 | 2784 | 4 |
| 1734456600 | 2777 | -16.5 | -0.59 | 2772.5 | 2777 | 2761.75 | 41 |
| 1734370200 | 2793.5 | -20 | -0.71 | 2810.5 | 2816.5 | 2791.5 | 117 |
| 1734111000 | 2813.5 | 5.5 | 0.20 | 2823 | 2854.5 | 2787 | 6 |
| 1734024600 | 2808 | 11 | 0.39 | 2808 | 2808 | 2808 | 0 |
| 1733938200 | 2797 | 3.5 | 0.13 | 2797 | 2797 | 2797 | 4 |
| 1733851800 | 2793.5 | -62 | -2.17 | 2811.5 | 2835.25 | 2769 | 37 |
| 1733765400 | 2855.5 | 55.5 | 1.98 | 2855.5 | 2855.5 | 2855.5 | 1 |
| 1733506200 | 2800 | 5 | 0.18 | 2800 | 2800 | 2800 | 1 |
| 1733419800 | 2795 | 13 | 0.47 | 2795 | 2795 | 2795 | 1 |
| 1733333400 | 2782 | -1.5 | -0.05 | 2782 | 2782 | 2782 | 4 |
| 1733247000 | 2783.5 | 2.25 | 0.08 | 2799 | 2829.25 | 2738.75 | 3154 |
| 1733160600 | 2781.25 | 12 | 0.43 | 2778 | 2813 | 2762 | 5297 |
| 1732901400 | 2769.25 | 14.25 | 0.52 | 2753 | 2769.25 | 2742.5 | 102 |
| 1732815000 | 2755 | -12 | -0.43 | 2755 | 2755 | 2755 | 82 |
| 1732728600 | 2767 | -34 | -1.21 | 2801.5 | 2825 | 2765 | 20 |
| 1732642200 | 2801 | -8.5 | -0.30 | 2801 | 2801 | 2801 | 0 |
| 1732555800 | 2809.5 | -5.25 | -0.19 | 2809.5 | 2809.5 | 2809.5 | 11 |
| 1732296600 | 2814.75 | 9.25 | 0.33 | 2814.75 | 2814.75 | 2814.75 | 1 |
| 1732210200 | 2805.5 | 9 | 0.32 | 2805.5 | 2805.5 | 2805.5 | 0 |
| 1732123800 | 2796.5 | -11.75 | -0.42 | 2796.5 | 2796.5 | 2796.5 | 8 |
| 1732037400 | 2808.25 | 0.75 | 0.03 | 2799 | 2810 | 2793.25 | 11 |
| 1731951000 | 2807.5 | 23 | 0.83 | 2807.5 | 2807.5 | 2807.5 | 18 |
| 1731691800 | 2784.5 | 9.75 | 0.35 | 2784.5 | 2784.5 | 2784.5 | 2 |
| 1731605400 | 2774.75 | -3.25 | -0.12 | 2774.75 | 2774.75 | 2774.75 | 0 |
| 1731519000 | 2778 | -8.5 | -0.31 | 2778 | 2778 | 2778 | 4 |
| 1731432600 | 2786.5 | -26 | -0.92 | 2786 | 2831.25 | 2749.25 | 4278 |
| 1731346200 | 2812.5 | -13 | -0.46 | 2812.5 | 2812.5 | 2812.5 | 0 |
| 1731087000 | 2825.5 | -47.5 | -1.65 | 2841.5 | 2878.25 | 2811.25 | 3625 |
| 1731000600 | 2873 | 38 | 1.34 | 2874.5 | 2909.75 | 2836.75 | 2616 |
| 1730914200 | 2835 | -10.5 | -0.37 | 2835 | 2835 | 2835 | 22 |
| 1730827800 | 2845.5 | 13.75 | 0.49 | 2854 | 2876.75 | 2810.75 | 8 |
| 1730741400 | 2831.75 | 17.75 | 0.63 | 2829 | 2837.5 | 2817.75 | 197 |
| 1730482200 | 2814 | 13 | 0.46 | 2818.5 | 2846.25 | 2809 | 548 |
| 1730395800 | 2801 | 13 | 0.47 | 2801 | 2801 | 2801 | 1 |
| 1730309400 | 2788 | -35 | -1.24 | 2788 | 2788 | 2788 | 3 |
| 1730223000 | 2823 | 0.5 | 0.02 | 2823 | 2823 | 2823 | 0 |
| 1730136600 | 2822.5 | 7.5 | 0.27 | 2822.5 | 2822.5 | 2822.5 | 0 |
| 1729873800 | 2815 | 10 | 0.36 | 2818.5 | 2829.25 | 2808.5 | 549 |
| 1729787400 | 2805 | -17.5 | -0.62 | 2813.5 | 2818 | 2801 | 9778 |
| 1729701000 | 2822.5 | -0.5 | -0.02 | 2822.5 | 2822.5 | 2822.5 | 4 |
| 1729614600 | 2823 | 7 | 0.25 | 2823 | 2833 | 2815.5 | 4 |
| 1729528200 | 2816 | -26 | -0.91 | 2816 | 2816 | 2816 | 0 |
| 1729269000 | 2842 | 25 | 0.89 | 2842 | 2842 | 2842 | 1 |
| 1729182600 | 2817 | -15 | -0.53 | 2817 | 2817 | 2817 | 1 |
| 1729096200 | 2832 | 40 | 1.43 | 2832 | 2832 | 2832 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
