Invesco MSCI Emerging Markets Universal Screened UCITS ETF (ESEM)

ESEM
🏛️ 德国 →
37.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 33.12 33.12 33.08 33.09 0.0M
2021-12-29 33.26 33.26 33.01 33.01 0.0M
2021-12-28 33.34 33.41 33.31 33.31 0.0M
2021-12-27 33.16 33.53 33.16 33.42 0.0M
2021-12-23 33.13 33.28 33.13 33.28 0.0M
2021-12-22 33.01 33.11 33.00 33.11 0.0M
2021-12-21 32.82 33.05 32.82 33.05 0.0M
2021-12-20 32.48 32.57 32.40 32.40 0.0M
2021-12-17 33.00 33.11 32.80 33.11 0.0M
2021-12-16 33.33 33.37 33.24 33.24 0.0M
2021-12-15 33.23 33.23 32.81 32.81 0.0M
2021-12-14 33.36 33.36 33.14 33.18 0.0M
2021-12-13 33.72 33.73 33.25 33.25 0.0M
2021-12-10 33.64 33.81 33.64 33.64 0.0M
2021-12-09 34.01 34.01 33.82 33.93 0.0M
2021-12-08 33.83 33.89 33.83 33.87 0.0M
2021-12-07 33.66 34.00 33.66 33.97 0.0M
2021-12-06 33.14 33.18 32.94 33.18 0.0M
2021-12-03 33.51 33.51 32.99 32.99 0.0M
2021-12-02 33.53 33.53 33.39 33.52 0.0M
2021-12-01 33.26 33.66 33.26 33.66 0.0M
2021-11-30 32.88 32.94 32.84 32.94 0.0M
2021-11-29 33.12 33.12 33.08 33.08 0.0M
2021-11-26 33.17 33.17 32.71 32.71 0.0M
2021-11-25 34.40 34.40 34.31 34.33 0.0M
2021-11-24 34.29 34.29 34.22 34.24 0.0M
2021-11-23 34.24 34.24 34.02 34.02 0.0M
2021-11-22 34.61 34.61 34.34 34.34 0.0M
2021-11-19 34.51 34.51 34.39 34.46 0.0M
2021-11-18 34.72 34.72 34.36 34.36 0.0M
2021-11-17 35.12 35.12 34.86 34.86 0.0M
2021-11-16 34.98 34.99 34.92 34.92 0.0M
2021-11-15 34.62 34.70 34.62 34.69 0.0M
2021-11-12 34.60 34.63 34.60 34.63 0.0M
2021-11-11 34.26 34.60 34.26 34.60 0.0M
2021-11-10 33.99 34.07 33.89 34.07 0.0M
2021-11-09 33.83 33.95 33.82 33.82 0.0M
2021-11-08 33.82 33.84 33.82 33.84 0.0M
2021-11-05 33.61 33.79 33.61 33.72 0.0M
2021-11-04 33.88 33.88 33.69 33.69 0.0M
2021-11-03 33.46 33.50 33.46 33.50 0.0M
2021-11-02 33.51 33.54 33.51 33.51 0.0M
2021-11-01 33.53 33.83 33.53 33.78 0.0M
2021-10-29 33.45 33.60 33.42 33.60 0.0M
2021-10-28 33.93 33.93 33.65 33.65 0.0M
2021-10-27 34.05 34.13 33.95 34.01 0.0M
2021-10-26 34.43 34.47 34.32 34.32 0.0M
2021-10-25 34.19 34.31 34.19 34.31 0.0M
2021-10-22 34.13 34.19 33.98 33.98 0.0M
2021-10-21 34.01 34.05 33.99 33.99 0.0M
2021-10-20 34.23 34.37 34.23 34.33 0.0M
2021-10-19 34.15 34.22 34.14 34.22 0.0M
2021-10-18 33.96 33.99 33.96 33.99 0.0M
2021-10-15 33.78 34.04 33.78 34.04 0.0M
2021-10-14 33.58 33.58 33.55 33.55 0.0M
2021-10-13 33.21 33.46 33.21 33.46 0.0M
2021-10-12 33.20 33.23 33.20 33.23 0.0M
2021-10-11 33.33 33.38 33.33 33.38 0.0M
2021-10-08 33.03 33.14 33.03 33.14 0.0M
2021-10-07 32.93 33.19 32.93 33.19 0.0M
2021-10-06 32.27 32.29 32.12 32.29 0.0M
2021-10-05 32.32 32.58 32.32 32.58 0.0M
2021-10-04 32.46 32.51 32.11 32.11 0.0M
2021-10-01 32.49 32.70 32.49 32.70 0.0M
2021-09-30 32.91 33.01 32.88 33.01 0.0M
2021-09-29 32.63 32.70 32.63 32.69 0.0M
2021-09-28 33.03 33.03 32.53 32.53 0.0M
2021-09-27 32.99 33.00 32.82 32.92 0.0M
2021-09-24 32.89 32.89 32.75 32.76 0.0M
2021-09-23 33.02 33.03 32.97 32.97 0.0M
2021-09-22 32.64 32.86 32.64 32.86 0.0M
2021-09-21 32.37 32.42 32.37 32.40 0.0M
2021-09-20 32.55 32.55 32.24 32.24 0.0M
2021-09-17 33.17 33.17 33.01 33.01 0.0M
2021-09-16 32.93 33.10 32.93 33.02 0.0M
2021-09-15 33.18 33.18 33.07 33.07 0.0M
2021-09-14 33.28 33.33 33.28 33.33 0.0M
2021-09-13 33.39 33.57 33.39 33.50 0.0M
2021-09-10 33.62 33.71 33.50 33.50 0.0M
2021-09-09 33.24 33.54 33.23 33.44 0.0M
2021-09-08 33.75 33.90 33.57 33.57 0.0M
2021-09-07 33.96 34.00 33.85 34.00 0.0M
2021-09-06 33.85 34.06 33.85 34.06 0.0M
2021-09-03 33.54 33.72 33.54 33.72 0.0M
2021-09-02 33.68 33.76 33.68 33.73 0.0M
2021-09-01 33.76 33.83 33.64 33.83 0.0M
2021-08-31 33.36 33.50 33.34 33.50 0.0M
2021-08-30 33.03 33.05 33.03 33.04 0.0M
2021-08-27 32.81 33.01 32.81 33.01 0.0M
2021-08-26 32.80 32.86 32.80 32.83 0.0M
2021-08-25 33.05 33.11 33.05 33.11 0.0M
2021-08-24 32.75 33.03 32.74 33.03 0.0M
2021-08-23 32.19 32.29 32.19 32.29 0.0M
2021-08-20 31.81 32.08 31.76 32.08 0.0M
2021-08-19 32.11 32.11 31.92 32.09 0.0M
2021-08-18 32.79 32.80 32.73 32.73 0.0M
2021-08-17 32.34 32.58 32.34 32.58 0.0M
2021-08-16 32.74 32.86 32.74 32.78 0.0M
2021-08-13 33.05 33.06 33.03 33.03 0.0M
2021-08-12 33.41 33.41 33.32 33.32 0.0M
2021-08-11 33.55 33.60 33.53 33.53 0.0M
2021-08-10 33.66 33.67 33.56 33.56 0.0M
2021-08-09 33.38 33.54 33.38 33.54 0.0M
2021-08-06 33.24 33.31 33.22 33.22 0.0M
2021-08-05 33.27 33.46 33.27 33.46 0.0M
2021-08-04 33.44 33.51 33.41 33.41 0.0M
2021-08-03 33.04 33.07 33.02 33.02 0.0M
2021-08-02 32.90 33.10 32.90 33.10 0.0M
2021-07-30 32.60 32.90 32.60 32.86 0.0M
2021-07-29 33.10 33.19 33.07 33.07 0.0M
2021-07-28 32.54 32.92 32.54 32.92 0.0M
2021-07-27 32.29 32.29 31.94 31.94 0.0M
2021-07-26 33.03 33.03 32.91 32.96 0.0M
2021-07-23 33.97 33.97 33.63 33.63 0.0M
2021-07-22 34.11 34.16 34.08 34.08 0.0M
2021-07-21 33.70 33.84 33.70 33.84 0.0M
2021-07-20 33.71 33.76 33.65 33.76 0.0M
2021-07-19 33.85 33.85 33.65 33.65 0.0M
2021-07-16 34.52 34.56 34.37 34.37 0.0M
2021-07-15 34.53 34.59 34.53 34.59 0.0M
2021-07-14 34.36 34.59 34.36 34.41 0.0M
2021-07-13 34.30 34.43 34.30 34.43 0.0M