Invesco Markets II plc - Invesco MSCI EMU ESG Universal Screened UCITS ETF (EEMU.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 56.91 | 56.91 | 56.62 | 56.62 | 56.62 | 55 |
| Jun 20, 2024 | 56.54 | 57.09 | 56.54 | 57.09 | 57.09 | 1 |
| Jun 19, 2024 | 56.66 | 56.66 | 56.46 | 56.46 | 56.46 | 6,870 |
| Jun 18, 2024 | 56.76 | 56.76 | 56.57 | 56.66 | 56.66 | 4 |
| Jun 17, 2024 | 56.31 | 56.35 | 56.11 | 56.34 | 56.34 | 42 |
| Jun 14, 2024 | 57.02 | 57.02 | 55.88 | 56.03 | 56.03 | 6 |
| Jun 13, 2024 | 58.02 | 58.02 | 57.05 | 57.05 | 57.05 | 5 |
| Jun 12, 2024 | 57.47 | 58.18 | 57.47 | 58.12 | 58.12 | 18 |
| Jun 11, 2024 | 58.10 | 58.15 | 57.34 | 57.34 | 57.34 | 189 |
| Jun 10, 2024 | 57.71 | 57.91 | 57.71 | 57.91 | 57.91 | 208 |
| Jun 07, 2024 | 58.60 | 58.60 | 58.16 | 58.38 | 58.38 | 2 |
| Jun 06, 2024 | 58.54 | 58.68 | 58.53 | 58.59 | 58.59 | 18 |
| Jun 05, 2024 | 57.83 | 58.25 | 57.83 | 58.20 | 58.20 | 20 |
| Jun 04, 2024 | 57.86 | 57.86 | 57.43 | 57.76 | 57.76 | 12 |
| Jun 03, 2024 | 58.22 | 58.28 | 58.04 | 58.28 | 58.28 | 22 |
| May 31, 2024 | 57.72 | 57.72 | 57.57 | 57.57 | 57.57 | 2 |
| May 30, 2024 | 57.35 | 57.77 | 57.35 | 57.77 | 57.77 | 13 |
| May 29, 2024 | 58.12 | 58.12 | 57.51 | 57.51 | 57.51 | - |
| May 28, 2024 | 58.62 | 58.62 | 58.12 | 58.24 | 58.24 | 17 |
| May 27, 2024 | 58.25 | 58.44 | 58.25 | 58.44 | 58.44 | - |
| May 24, 2024 | 57.83 | 58.30 | 57.83 | 58.25 | 58.25 | 7 |
| May 23, 2024 | 58.45 | 58.45 | 58.26 | 58.27 | 58.27 | 37 |
| May 22, 2024 | 58.33 | 58.33 | 58.21 | 58.23 | 58.23 | 14 |
| May 21, 2024 | 58.47 | 58.52 | 58.30 | 58.37 | 58.37 | 106 |
| May 20, 2024 | 58.55 | 58.64 | 58.55 | 58.64 | 58.64 | - |
| May 17, 2024 | 58.44 | 58.55 | 58.30 | 58.46 | 58.46 | 4 |
| May 16, 2024 | 58.74 | 58.74 | 58.54 | 58.54 | 58.54 | 49 |
| May 15, 2024 | 58.49 | 58.75 | 58.42 | 58.71 | 58.71 | 31 |
| May 14, 2024 | 58.24 | 58.42 | 58.22 | 58.32 | 58.32 | 5 |
| May 13, 2024 | 58.35 | 58.35 | 58.07 | 58.21 | 58.21 | 412 |
| May 10, 2024 | 58.13 | 58.28 | 58.13 | 58.26 | 58.26 | 14 |
| May 09, 2024 | 57.61 | 57.86 | 57.54 | 57.86 | 57.86 | - |
| May 08, 2024 | 57.47 | 57.68 | 57.47 | 57.58 | 57.58 | 108 |
| May 07, 2024 | 56.88 | 57.37 | 56.88 | 57.31 | 57.31 | 21 |
| May 06, 2024 | 56.32 | 56.67 | 56.32 | 56.61 | 56.61 | 149 |
| May 03, 2024 | 56.10 | 56.18 | 56.10 | 56.18 | 56.18 | 2 |
| May 02, 2024 | 55.88 | 55.99 | 55.78 | 55.78 | 55.78 | - |
| Apr 30, 2024 | 56.51 | 56.51 | 55.86 | 55.86 | 55.86 | - |
| Apr 29, 2024 | 56.74 | 56.74 | 56.41 | 56.41 | 56.41 | - |
| Apr 26, 2024 | 56.22 | 56.55 | 56.22 | 56.55 | 56.55 | - |
| Apr 25, 2024 | 56.18 | 56.18 | 55.76 | 55.76 | 55.76 | - |
| Apr 24, 2024 | 56.59 | 56.59 | 56.20 | 56.20 | 56.20 | 152 |
| Apr 23, 2024 | 56.05 | 56.42 | 56.05 | 56.42 | 56.42 | 58 |
| Apr 22, 2024 | 55.68 | 55.68 | 55.47 | 55.55 | 55.55 | - |
| Apr 19, 2024 | 54.90 | 55.23 | 54.90 | 55.17 | 55.17 | 5 |
| Apr 18, 2024 | 55.30 | 55.38 | 55.29 | 55.38 | 55.38 | - |
| Apr 17, 2024 | 55.07 | 55.51 | 55.04 | 55.04 | 55.04 | 4 |
| Apr 16, 2024 | 55.05 | 55.10 | 55.02 | 55.02 | 55.02 | - |
| Apr 15, 2024 | 55.85 | 56.28 | 55.77 | 55.77 | 55.77 | 10 |
| Apr 12, 2024 | 56.23 | 56.23 | 55.59 | 55.59 | 55.59 | - |
| Apr 11, 2024 | 55.93 | 55.93 | 55.68 | 55.68 | 55.68 | - |
| Apr 10, 2024 | 56.32 | 56.42 | 55.85 | 55.99 | 55.99 | 289 |
| Apr 09, 2024 | 56.29 | 56.29 | 55.91 | 55.91 | 55.91 | - |
| Apr 08, 2024 | 56.07 | 56.44 | 56.07 | 56.42 | 56.42 | 5 |
| Apr 05, 2024 | 55.99 | 56.10 | 55.95 | 56.07 | 56.07 | 2 |
| Apr 04, 2024 | 56.70 | 56.75 | 56.70 | 56.75 | 56.75 | - |
| Apr 03, 2024 | 56.50 | 56.74 | 56.50 | 56.65 | 56.65 | 2 |
| Apr 02, 2024 | 57.12 | 57.12 | 56.37 | 56.37 | 56.37 | - |
| Mar 28, 2024 | 57.00 | 57.00 | 56.93 | 56.93 | 56.93 | - |
| Mar 27, 2024 | 56.73 | 56.90 | 56.73 | 56.88 | 56.88 | - |
| Mar 26, 2024 | 56.48 | 56.68 | 56.48 | 56.67 | 56.67 | - |
| Mar 25, 2024 | 56.36 | 56.49 | 56.16 | 56.46 | 56.46 | 1 |
| Mar 22, 2024 | 56.28 | 56.44 | 56.19 | 56.37 | 56.37 | 5 |
| Mar 21, 2024 | 56.48 | 56.48 | 56.25 | 56.46 | 56.46 | - |
| Mar 20, 2024 | 55.71 | 55.91 | 55.71 | 55.88 | 55.88 | 1 |
| Mar 19, 2024 | 55.64 | 55.90 | 55.64 | 55.90 | 55.90 | - |
| Mar 18, 2024 | 55.88 | 55.92 | 55.74 | 55.74 | 55.74 | - |
| Mar 15, 2024 | 55.93 | 56.09 | 55.89 | 55.89 | 55.89 | 918 |
| Mar 14, 2024 | 56.19 | 56.23 | 55.90 | 55.90 | 55.90 | - |
| Mar 13, 2024 | 56.00 | 56.34 | 56.00 | 56.34 | 56.34 | 3 |
| Mar 12, 2024 | 55.58 | 55.87 | 55.44 | 55.87 | 55.87 | - |
| Mar 11, 2024 | 55.17 | 55.31 | 55.17 | 55.31 | 55.31 | - |
| Mar 08, 2024 | 55.71 | 55.71 | 55.57 | 55.57 | 55.57 | 143 |
| Mar 07, 2024 | 54.92 | 55.70 | 54.92 | 55.70 | 55.70 | - |
| Mar 06, 2024 | 54.81 | 55.07 | 54.81 | 55.07 | 55.07 | - |
| Mar 05, 2024 | 54.88 | 54.96 | 54.84 | 54.84 | 54.84 | - |
| Mar 04, 2024 | 54.98 | 55.01 | 54.98 | 55.01 | 55.01 | - |
| Mar 01, 2024 | 54.97 | 54.97 | 54.86 | 54.94 | 54.94 | - |
| Feb 29, 2024 | 54.85 | 54.85 | 54.70 | 54.70 | 54.70 | - |
| Feb 28, 2024 | 54.84 | 54.84 | 54.68 | 54.73 | 54.73 | 2,100 |
| Feb 27, 2024 | 54.65 | 54.87 | 54.63 | 54.87 | 54.87 | 2,775 |
| Feb 26, 2024 | 54.67 | 54.69 | 54.62 | 54.62 | 54.62 | - |
| Feb 23, 2024 | 54.65 | 54.77 | 54.65 | 54.77 | 54.77 | - |
| Feb 22, 2024 | 54.64 | 54.69 | 54.57 | 54.63 | 54.63 | 2 |
| Feb 21, 2024 | 53.87 | 53.94 | 53.87 | 53.88 | 53.88 | - |
| Feb 20, 2024 | 53.73 | 53.79 | 53.73 | 53.76 | 53.76 | - |
| Feb 19, 2024 | 53.64 | 53.79 | 53.64 | 53.79 | 53.79 | - |
| Feb 16, 2024 | 53.82 | 53.91 | 53.78 | 53.78 | 53.78 | - |
| Feb 15, 2024 | 53.53 | 53.62 | 53.53 | 53.55 | 53.55 | - |
| Feb 14, 2024 | 52.92 | 53.17 | 52.92 | 53.17 | 53.17 | - |
| Feb 13, 2024 | 53.38 | 53.38 | 52.92 | 52.92 | 52.92 | - |
| Feb 12, 2024 | 53.38 | 53.55 | 53.38 | 53.55 | 53.55 | - |
| Feb 09, 2024 | 53.19 | 53.26 | 53.19 | 53.20 | 53.20 | - |
| Feb 08, 2024 | 53.03 | 53.20 | 53.03 | 53.20 | 53.20 | - |
| Feb 07, 2024 | 53.07 | 53.07 | 52.96 | 52.96 | 52.96 | - |
| Feb 06, 2024 | 52.99 | 53.04 | 52.77 | 53.04 | 53.04 | 20 |
| Feb 05, 2024 | 52.79 | 52.90 | 52.76 | 52.76 | 52.76 | - |
| Feb 02, 2024 | 52.99 | 53.03 | 52.79 | 52.79 | 52.79 | - |
| Feb 01, 2024 | 52.62 | 52.78 | 52.62 | 52.63 | 52.63 | - |
| Jan 31, 2024 | 53.07 | 53.11 | 52.94 | 52.94 | 52.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.