Ivz Msci Em Esg (ESES)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2666.25 | -1 | -0.04 | 2674 | 2679 | 2638.25 | 410 |
| 1721665800 | 2667.25 | 8.25 | 0.31 | 2663.5 | 2678.25 | 2654.5 | 2385 |
| 1721406600 | 2659 | -17.25 | -0.64 | 2659 | 2659 | 2659 | 1 |
| 1721320200 | 2676.25 | -10.75 | -0.40 | 2681.5 | 2712.25 | 2676.25 | 76 |
| 1721233800 | 2687 | -32.25 | -1.19 | 2687 | 2687 | 2687 | 0 |
| 1721147400 | 2719.25 | -4.5 | -0.17 | 2719.25 | 2719.25 | 2719.25 | 0 |
| 1721061000 | 2723.75 | -20.25 | -0.74 | 2734 | 2734 | 2716.75 | 38 |
| 1720801800 | 2744 | 5 | 0.18 | 2744 | 2744 | 2744 | 0 |
| 1720715400 | 2739 | 7.75 | 0.28 | 2739 | 2739 | 2739 | 0 |
| 1720629000 | 2731.25 | 8 | 0.29 | 2731.25 | 2731.25 | 2731.25 | 0 |
| 1720542600 | 2723.25 | 4.25 | 0.16 | 2725 | 2761.25 | 2695.75 | 360 |
| 1720456200 | 2719 | 9 | 0.33 | 2728.5 | 2753.25 | 2689 | 4 |
| 1720197000 | 2710 | -15.75 | -0.58 | 2710 | 2710 | 2710 | 1 |
| 1720110600 | 2725.75 | 11.25 | 0.41 | 2725.75 | 2725.75 | 2725.75 | 0 |
| 1720024200 | 2714.5 | 26 | 0.97 | 2714.5 | 2714.5 | 2714.5 | 0 |
| 1719937800 | 2688.5 | -7.25 | -0.27 | 2688.5 | 2688.5 | 2688.5 | 3 |
| 1719851400 | 2695.75 | 0.5 | 0.02 | 2695.75 | 2695.75 | 2695.75 | 1 |
| 1719592200 | 2695.25 | 13.75 | 0.51 | 2707 | 2709.5 | 2667 | 230 |
| 1719505800 | 2681.5 | 1.75 | 0.07 | 2688.5 | 2719.25 | 2679.75 | 2356 |
| 1719419400 | 2679.75 | 6.25 | 0.23 | 2687.5 | 2696.25 | 2673.25 | 48 |
| 1719333000 | 2673.5 | -22.5 | -0.83 | 2673.5 | 2673.5 | 2673.5 | 48 |
| 1719246600 | 2696 | -4 | -0.15 | 2693.5 | 2703.25 | 2685 | 6 |
| 1718987400 | 2700 | 3.5 | 0.13 | 2705.5 | 2738 | 2667.25 | 42 |
| 1718901000 | 2696.5 | -5.5 | -0.20 | 2696.5 | 2696.5 | 2696.5 | 0 |
| 1718814600 | 2702 | 17 | 0.63 | 2702 | 2702 | 2702 | 0 |
| 1718728200 | 2685 | 26 | 0.98 | 2685 | 2685 | 2685 | 2 |
| 1718641800 | 2659 | 5.5 | 0.21 | 2659 | 2659 | 2659 | 2 |
| 1718382600 | 2653.5 | 19 | 0.72 | 2653.5 | 2653.5 | 2653.5 | 1 |
| 1718296200 | 2634.5 | -3 | -0.11 | 2642.5 | 2678.25 | 2605.5 | 421 |
| 1718209800 | 2637.5 | 20.5 | 0.78 | 2637.5 | 2637.5 | 2637.5 | 1 |
| 1718123400 | 2617 | -22.75 | -0.86 | 2617 | 2617 | 2617 | 0 |
| 1718037000 | 2639.75 | -2.25 | -0.09 | 2639.5 | 2669 | 2591.5 | 7501 |
| 1717777800 | 2642 | -1.75 | -0.07 | 2650 | 2678.5 | 2638 | 2 |
| 1717691400 | 2643.75 | 11.75 | 0.45 | 2643.5 | 2679.75 | 2638.25 | 10 |
| 1717605000 | 2632 | 46.75 | 1.81 | 2619.5 | 2632 | 2610.25 | 1289 |
| 1717518600 | 2585.25 | -40 | -1.52 | 2595 | 2621.75 | 2575 | 18967 |
| 1717432200 | 2625.25 | 28.25 | 1.09 | 2625.25 | 2625.25 | 2625.25 | 2 |
| 1717173000 | 2597 | -38.25 | -1.45 | 2608.5 | 2620.5 | 2595 | 1293 |
| 1717086600 | 2635.25 | -9 | -0.34 | 2635.25 | 2635.25 | 2635.25 | 0 |
| 1717000200 | 2644.25 | -36 | -1.34 | 2644.25 | 2644.25 | 2644.25 | 0 |
| 1716913800 | 2680.25 | -2.5 | -0.09 | 2680.25 | 2680.25 | 2680.25 | 0 |
| 1716568200 | 2682.75 | -15.5 | -0.57 | 2691 | 2697.5 | 2681.75 | 31 |
| 1716481800 | 2698.25 | -13.25 | -0.49 | 2698.25 | 2698.25 | 2698.25 | 31 |
| 1716395400 | 2711.5 | -8.75 | -0.32 | 2719 | 2725.25 | 2708 | 7 |
| 1716309000 | 2720.25 | -24.25 | -0.88 | 2725.5 | 2729.25 | 2716.25 | 373 |
| 1716222600 | 2744.5 | -11.5 | -0.42 | 2744.5 | 2744.5 | 2744.5 | 0 |
| 1715963400 | 2756 | 5.5 | 0.20 | 2756 | 2756 | 2756 | 0 |
| 1715877000 | 2750.5 | 11.75 | 0.43 | 2750.5 | 2750.5 | 2750.5 | 2 |
| 1715790600 | 2738.75 | 12.75 | 0.47 | 2738.75 | 2738.75 | 2738.75 | 0 |
| 1715704200 | 2726 | -0.75 | -0.03 | 2726 | 2726 | 2726 | 0 |
| 1715617800 | 2726.75 | 12 | 0.44 | 2726.75 | 2726.75 | 2726.75 | 0 |
| 1715358600 | 2714.75 | 14 | 0.52 | 2714.75 | 2714.75 | 2714.75 | 0 |
| 1715272200 | 2700.75 | 4.25 | 0.16 | 2700.75 | 2700.75 | 2700.75 | 0 |
| 1715185800 | 2696.5 | 1.75 | 0.06 | 2686.5 | 2703.5 | 2682.25 | 9129 |
| 1715099400 | 2694.75 | 11.5 | 0.43 | 2688 | 2700.25 | 2635 | 4627 |
| 1714753800 | 2683.25 | 13.5 | 0.51 | 2669.5 | 2687.75 | 2664.25 | 3967 |
| 1714667400 | 2669.75 | 43.5 | 1.66 | 2661 | 2670 | 2652.75 | 3 |
| 1714581000 | 2626.25 | 1.5 | 0.06 | 2626.25 | 2626.25 | 2626.25 | 3 |
| 1714494600 | 2624.75 | -14 | -0.53 | 2648 | 2648 | 2621.25 | 10 |
| 1714408200 | 2638.75 | 9.5 | 0.36 | 2638.75 | 2638.75 | 2638.75 | 0 |
| 1714149000 | 2629.25 | 42.5 | 1.64 | 2629.25 | 2629.25 | 2629.25 | 0 |
| 1714062600 | 2586.75 | -13.25 | -0.51 | 2595.5 | 2603.5 | 2572.25 | 321 |
| 1713976200 | 2600 | 7 | 0.27 | 2607.5 | 2622 | 2596.5 | 7154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
