Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFP)
Sector: n/a
4,380.00p
22.00p 0.50
Last updated: 17:13:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,346.00p 4,398.00p 4,380.00p 4,380.00p 32
20/02/2025 4,346.00p 4,391.00p 4,358.00p 4,358.00p 3
19/02/2025 4,346.00p 4,349.00p 4,338.00p 4,347.50p 2,011
18/02/2025 4,280.00p 4,348.00p 4,346.00p 4,348.00p 46
17/02/2025 4,280.00p 4,337.00p 4,326.96p 4,336.00p 13
14/02/2025 4,280.00p 4,313.04p 4,302.00p 4,302.00p 496
13/02/2025 4,280.00p 4,297.50p 4,280.00p 4,297.50p 235
12/02/2025 4,296.00p 4,308.00p 4,296.00p 4,308.00p 5
11/02/2025 4,263.00p 4,306.00p 4,300.00p 4,306.00p 4
10/02/2025 4,263.00p 4,320.00p 4,298.96p 4,319.00p 176
07/02/2025 4,263.00p 4,298.00p 4,276.50p 4,276.50p 5
06/02/2025 4,263.00p 4,279.00p 4,260.00p 4,224.00p 284
05/02/2025 4,255.00p 4,234.87p 4,224.00p 4,224.00p 12
04/02/2025 4,255.00p 4,261.00p 4,242.05p 4,258.50p 178
03/02/2025 4,255.00p 4,208.50p 4,177.73p 4,208.50p 306
31/01/2025 4,255.00p 4,269.00p 4,255.00p 4,262.50p 270
30/01/2025 4,274.00p 4,249.50p 4,218.00p 4,249.50p 15
29/01/2025 4,274.00p 4,225.41p 4,207.50p 4,207.50p 108
28/01/2025 4,274.00p 4,162.95p 4,144.00p 4,144.00p 252
27/01/2025 4,274.00p 4,146.00p 4,123.00p 4,138.00p 456
24/01/2025 4,274.00p 4,223.00p 4,221.00p 4,223.00p 50
23/01/2025 4,274.00p 4,235.00p 4,230.00p 4,235.00p 2
22/01/2025 4,274.00p 4,243.50p 4,232.00p 4,243.50p 3
21/01/2025 4,274.00p 4,233.00p 4,232.00p 4,232.00p 5
20/01/2025 4,274.00p 4,286.00p 4,264.00p 4,264.00p 22
17/01/2025 4,162.00p 4,257.50p 4,202.00p 4,249.00p 0
16/01/2025 4,162.00p 4,227.08p 4,202.00p 4,181.50p 948
15/01/2025 4,162.00p 4,181.50p 4,148.04p 4,181.50p 43
14/01/2025 4,162.00p 4,167.00p 4,148.50p 4,148.50p 3,446
13/01/2025 4,108.00p 4,121.00p 4,108.00p 4,110.00p 24
10/01/2025 4,141.00p 4,150.38p 4,117.00p 4,132.00p 5,822
09/01/2025 4,152.00p 4,173.00p 4,169.00p 4,173.00p 18
08/01/2025 4,152.00p 4,156.97p 4,150.00p 4,150.50p 478
07/01/2025 4,152.00p 4,158.00p 4,150.00p 4,152.00p 433
06/01/2025 4,163.00p 4,209.00p 4,167.16p 4,171.50p 589
03/01/2025 4,163.00p 4,173.00p 4,162.00p 4,170.00p 13,483
02/01/2025 4,113.00p 4,168.00p 4,165.00p 4,165.50p 3
01/01/2025 4,113.00p 4,119.50p 4,111.02p 4,119.50p 793
31/12/2024 4,113.00p 4,119.50p 4,111.02p 4,119.50p 793
30/12/2024 4,218.00p 4,117.75p 4,105.00p 4,113.00p 138
27/12/2024 4,218.00p 4,160.87p 4,124.00p 4,126.50p 5
26/12/2024 4,218.00p 4,174.22p 4,165.83p 4,171.50p 460
25/12/2024 4,218.00p 4,174.22p 4,165.83p 4,171.50p 460
24/12/2024 4,218.00p 4,174.22p 4,165.83p 4,171.50p 460
23/12/2024 4,218.00p 4,157.50p 4,150.00p 4,157.50p 2
20/12/2024 4,218.00p 4,136.00p 4,108.62p 4,136.00p 323
19/12/2024 4,218.00p 4,145.00p 4,135.77p 4,141.00p 28
18/12/2024 4,218.00p 4,160.00p 4,154.00p 4,158.50p 2
17/12/2024 4,218.00p 4,156.00p 4,144.00p 4,181.50p 152
16/12/2024 4,218.00p 4,209.18p 4,181.50p 4,181.50p 223
13/12/2024 4,218.00p 4,218.00p 4,210.00p 4,210.00p 6
12/12/2024 4,218.00p 4,218.00p 4,192.00p 4,201.50p 1,052
11/12/2024 4,230.00p 4,188.00p 4,184.00p 4,188.00p 5
10/12/2024 4,230.00p 4,195.00p 4,183.00p 4,183.00p 26
09/12/2024 4,230.00p 4,256.50p 4,230.00p 4,256.50p 1,048
06/12/2024 4,159.00p 4,179.80p 4,167.00p 4,167.00p 182
05/12/2024 4,159.00p 4,171.50p 4,159.00p 4,171.50p 1,050
04/12/2024 4,175.00p 4,157.00p 4,152.00p 4,152.00p 1
03/12/2024 4,175.00p 4,156.00p 4,138.00p 4,156.00p 1
02/12/2024 4,175.00p 4,150.00p 4,116.03p 4,144.50p 35
29/11/2024 4,175.00p 4,118.50p 4,085.33p 4,118.50p 12
28/11/2024 4,175.00p 4,097.00p 4,095.50p 4,095.50p 3
27/11/2024 4,175.00p 4,144.00p 4,112.50p 4,112.50p 1
26/11/2024 4,175.00p 4,157.00p 4,155.50p 4,155.50p 4
25/11/2024 4,175.00p 4,176.00p 4,165.00p 4,169.50p 4,161
22/11/2024 4,170.00p 4,173.00p 4,150.36p 4,142.50p 244
21/11/2024 4,130.00p 4,142.50p 4,132.00p 4,142.50p 1
20/11/2024 4,130.00p 4,130.00p 4,128.00p 4,128.00p 1
19/11/2024 4,114.00p 4,170.50p 4,136.00p 4,148.00p 0
18/11/2024 4,114.00p 4,148.00p 4,141.00p 4,148.00p 2
15/11/2024 4,114.00p 4,120.00p 4,108.54p 4,110.00p 1,425
14/11/2024 4,114.00p 4,113.78p 4,110.00p 4,110.00p 56
13/11/2024 4,114.00p 4,131.72p 4,112.50p 4,112.50p 199
12/11/2024 4,128.00p 4,132.00p 4,125.50p 4,125.50p 262
11/11/2024 4,163.00p 4,192.00p 4,163.00p 4,165.50p 806
08/11/2024 4,201.00p 4,238.52p 4,178.50p 4,178.50p 109
07/11/2024 4,201.00p 4,258.00p 4,251.50p 4,251.50p 12
06/11/2024 4,201.00p 4,204.85p 4,176.00p 4,193.00p 1,106
05/11/2024 4,143.00p 4,248.00p 4,197.00p 4,216.50p 0
04/11/2024 4,143.00p 4,197.00p 4,182.33p 4,197.00p 144
01/11/2024 4,143.00p 4,179.00p 4,179.00p 4,179.00p 1
31/10/2024 4,143.00p 4,168.50p 4,143.00p 4,168.50p 815
30/10/2024 4,211.00p 4,172.00p 4,162.50p 4,162.50p 21
29/10/2024 4,211.00p 4,216.00p 4,210.00p 4,210.00p 70
28/10/2024 4,218.00p 4,232.02p 4,218.00p 4,226.00p 1,499
25/10/2024 4,235.00p 4,225.00p 4,214.71p 4,219.00p 105
24/10/2024 4,235.00p 4,205.00p 4,201.00p 4,230.50p 37
23/10/2024 4,235.00p 4,246.95p 4,230.50p 4,230.50p 1,520
22/10/2024 4,234.00p 4,245.00p 4,237.00p 4,237.00p 1
21/10/2024 4,234.00p 4,244.00p 4,228.50p 4,228.50p 1,443
18/10/2024 4,288.00p 4,288.00p 4,270.00p 4,273.00p 7,002
17/10/2024 4,229.00p 4,256.00p 4,203.00p 4,237.50p 0
16/10/2024 4,229.00p 4,256.00p 4,227.00p 4,256.00p 7,998
15/10/2024 4,228.00p 4,229.51p 4,196.50p 4,196.50p 2,845
14/10/2024 4,273.00p 4,310.00p 4,273.00p 4,285.50p 20,629
11/10/2024 4,265.00p 4,287.50p 4,265.00p 4,287.50p 1,001
10/10/2024 4,267.00p 4,263.50p 4,238.00p 4,263.50p 52
09/10/2024 4,267.00p 4,251.00p 4,217.27p 4,251.00p 23
08/10/2024 4,267.00p 4,267.00p 4,261.27p 4,266.00p 247
07/10/2024 4,275.00p 4,385.79p 4,362.00p 4,362.00p 58
04/10/2024 4,275.00p 4,321.00p 4,316.00p 4,316.00p 5
03/10/2024 4,275.00p 4,295.50p 4,275.00p 4,295.50p 10
02/10/2024 4,233.00p 4,295.00p 4,273.50p 4,273.50p 2
01/10/2024 4,233.00p 4,207.00p 4,205.00p 4,205.00p 1
30/09/2024 4,233.00p 4,259.96p 4,186.00p 4,186.00p 35
27/09/2024 4,233.00p 4,253.00p 4,232.09p 4,242.50p 253
26/09/2024 4,233.00p 4,233.00p 4,223.27p 4,233.00p 1,520
25/09/2024 4,112.00p 4,125.50p 4,109.00p 4,125.50p 3
24/09/2024 4,112.00p 4,119.50p 4,075.65p 4,119.50p 1,002
23/09/2024 3,967.00p 4,026.00p 4,015.93p 4,021.50p 68
20/09/2024 3,967.00p 4,009.00p 3,998.00p 3,998.00p 1
19/09/2024 3,967.00p 4,014.00p 3,995.16p 3,956.00p 87
18/09/2024 3,967.00p 3,968.97p 3,956.00p 3,956.00p 63
17/09/2024 3,967.00p 3,983.50p 3,974.00p 3,983.50p 42
16/09/2024 3,967.00p 3,967.39p 3,951.00p 3,951.00p 5,075
13/09/2024 3,879.00p 3,970.50p 3,946.00p 3,946.00p 0
12/09/2024 3,879.00p 3,946.00p 3,939.00p 3,904.50p 2
11/09/2024 3,879.00p 3,906.00p 3,904.50p 3,899.50p 1
10/09/2024 3,879.00p 3,906.00p 3,899.50p 3,899.50p 67
09/09/2024 3,879.00p 3,916.00p 3,910.00p 3,910.00p 1
06/09/2024 3,879.00p 3,879.00p 3,873.50p 3,873.50p 130
05/09/2024 4,052.00p 3,946.00p 3,926.50p 3,926.50p 2
04/09/2024 4,052.00p 3,943.00p 3,940.50p 3,940.50p 2
03/09/2024 4,052.00p 3,978.95p 3,966.00p 3,966.00p 17
02/09/2024 4,052.00p 4,000.00p 3,996.50p 4,004.50p 3
30/08/2024 4,052.00p 4,021.00p 4,004.50p 4,004.50p 2
29/08/2024 4,052.00p 4,015.00p 4,009.00p 4,009.50p 2
28/08/2024 4,052.00p 3,997.00p 3,982.50p 3,982.50p 1,502
27/08/2024 4,052.00p 3,993.55p 3,987.00p 3,987.00p 503
26/08/2024 4,052.00p 4,040.22p 4,017.00p 4,017.00p 495
23/08/2024 4,052.00p 4,040.22p 4,017.00p 4,017.00p 495
22/08/2024 4,052.00p 4,040.22p 4,017.00p 4,017.00p 495

Market data

Select a section