Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFP)
Sector: n/a
4,004.00p
48.00p 1.21
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 4,052.00p 4,059.00p 4,056.00p 4,059.00p 1
20/08/2024 4,052.00p 4,085.11p 4,052.00p 4,053.50p 62
19/08/2024 4,075.00p 4,090.00p 4,072.70p 4,075.00p 156
16/08/2024 4,075.00p 4,082.00p 4,068.25p 4,075.00p 356
15/08/2024 4,012.00p 4,053.00p 4,012.00p 4,053.00p 733
14/08/2024 4,002.00p 4,034.19p 4,016.00p 4,016.00p 75
13/08/2024 4,002.00p 4,020.00p 4,002.00p 4,020.00p 430
12/08/2024 3,998.00p 4,015.00p 4,006.00p 4,015.00p 6
09/08/2024 3,998.00p 3,998.00p 3,989.00p 3,990.00p 1,054
08/08/2024 3,965.00p 3,985.50p 3,939.42p 3,985.50p 2,177
07/08/2024 3,875.00p 3,975.00p 3,961.00p 3,961.00p 15
06/08/2024 3,989.00p 3,875.00p 3,866.00p 3,875.00p 13
05/08/2024 3,989.00p 3,842.00p 3,792.85p 3,842.00p 400
02/08/2024 3,989.00p 3,990.00p 3,933.00p 3,936.00p 2,375
01/08/2024 3,989.00p 4,059.00p 4,044.50p 4,044.50p 2
31/07/2024 3,989.00p 4,070.00p 4,068.63p 4,070.00p 412
30/07/2024 3,989.00p 3,999.00p 3,986.50p 3,986.50p 6
29/07/2024 3,989.00p 4,035.00p 3,982.00p 3,988.00p 0
26/07/2024 3,989.00p 3,998.50p 3,997.00p 3,973.00p 2
25/07/2024 3,989.00p 3,973.00p 3,955.55p 3,973.00p 117
24/07/2024 3,989.00p 4,001.00p 3,988.00p 3,988.00p 1,051
23/07/2024 4,049.00p 4,031.50p 4,019.00p 4,031.50p 1
22/07/2024 4,049.00p 4,039.03p 4,024.03p 4,038.50p 176
19/07/2024 4,049.00p 4,032.00p 4,023.00p 4,023.00p 1
18/07/2024 4,049.00p 4,049.00p 4,049.00p 4,049.00p 1,623
17/07/2024 4,093.00p 4,093.00p 4,078.50p 4,078.50p 231
16/07/2024 4,138.00p 4,138.00p 4,136.50p 4,136.50p 83
15/07/2024 4,144.00p 4,144.00p 4,122.00p 4,136.00p 45
12/07/2024 4,171.00p 4,173.00p 4,163.00p 4,163.00p 5
11/07/2024 4,171.00p 4,171.00p 4,166.00p 4,166.00p 1
10/07/2024 4,140.00p 4,162.00p 4,154.00p 4,155.50p 3
09/07/2024 4,140.00p 4,149.00p 4,139.00p 4,149.00p 3,669
08/07/2024 4,140.00p 4,138.00p 4,134.50p 4,134.50p 5
05/07/2024 4,140.00p 4,143.00p 4,118.00p 4,121.00p 12
04/07/2024 4,140.00p 4,146.17p 4,136.00p 4,140.00p 1,250
03/07/2024 4,081.00p 4,149.50p 4,082.50p 4,123.00p 0
02/07/2024 4,081.00p 4,082.50p 4,073.35p 4,082.50p 1,696
01/07/2024 4,097.00p 4,097.00p 4,088.00p 4,097.00p 1,092
28/06/2024 4,072.00p 4,111.00p 4,100.50p 4,100.50p 2
27/06/2024 4,072.00p 4,085.49p 4,072.00p 4,072.00p 46
26/06/2024 4,062.00p 4,075.50p 4,072.00p 4,075.50p 1
25/06/2024 4,062.00p 4,063.96p 4,062.00p 4,063.00p 1,928
24/06/2024 4,092.00p 4,093.00p 4,084.36p 4,093.00p 1,589
21/06/2024 4,122.00p 4,151.00p 4,091.50p 4,097.00p 0
20/06/2024 4,122.00p 4,127.00p 4,106.00p 4,106.00p 1,055
19/06/2024 4,115.00p 4,120.00p 4,115.00p 4,120.00p 4
18/06/2024 4,097.00p 4,097.00p 4,087.00p 4,097.00p 1,357
17/06/2024 4,004.00p 4,052.00p 4,049.00p 4,052.00p 2
14/06/2024 4,004.00p 4,039.00p 4,034.00p 4,039.00p 126
13/06/2024 4,004.00p 4,017.00p 4,008.50p 4,008.50p 1
12/06/2024 4,004.00p 4,009.50p 4,004.00p 4,009.50p 8
11/06/2024 3,997.00p 3,982.05p 3,976.50p 3,976.50p 6
10/06/2024 3,997.00p 4,003.00p 3,976.75p 4,003.00p 1,324
07/06/2024 3,968.00p 4,009.00p 3,990.94p 3,998.50p 108
06/06/2024 3,968.00p 4,002.50p 3,998.00p 4,002.50p 2
05/06/2024 3,968.00p 3,981.50p 3,965.00p 3,981.50p 3
04/06/2024 3,968.00p 3,967.00p 3,886.50p 3,904.00p 0
03/06/2024 3,968.00p 4,006.79p 3,968.00p 3,927.00p 418
31/05/2024 4,011.00p 3,943.01p 3,927.00p 3,927.00p 85
30/05/2024 4,011.00p 3,988.50p 3,978.89p 3,988.50p 13
29/05/2024 4,011.00p 4,011.46p 3,998.51p 4,002.00p 708
28/05/2024 4,104.00p 4,056.00p 4,054.50p 4,054.50p 2
27/05/2024 4,104.00p 4,073.00p 4,062.00p 4,062.00p 5
24/05/2024 4,104.00p 4,073.00p 4,062.00p 4,062.00p 5
23/05/2024 4,104.00p 4,104.00p 4,082.50p 4,082.50p 1,600
22/05/2024 4,099.00p 4,100.00p 4,093.00p 4,093.00p 1,050
21/05/2024 4,101.00p 4,105.00p 4,101.50p 4,101.50p 2
20/05/2024 4,101.00p 4,151.71p 4,136.00p 4,136.00p 159
17/05/2024 4,101.00p 4,147.00p 4,146.00p 4,146.00p 3
16/05/2024 4,101.00p 4,138.00p 4,133.00p 4,138.00p 5
15/05/2024 4,101.00p 4,140.00p 4,068.50p 4,122.50p 0
14/05/2024 4,101.00p 4,115.28p 4,103.00p 4,107.50p 401
13/05/2024 4,101.00p 4,112.00p 4,101.00p 4,102.50p 14
10/05/2024 4,074.00p 4,092.00p 4,084.00p 4,084.00p 9
09/05/2024 4,074.00p 4,074.00p 4,066.50p 4,066.50p 100
08/05/2024 4,057.00p 4,067.00p 4,063.00p 4,063.00p 9
07/05/2024 4,057.00p 4,059.50p 4,043.25p 4,059.50p 1,093
06/05/2024 4,026.00p 4,058.50p 4,017.00p 4,058.50p 6,378
03/05/2024 4,026.00p 4,058.50p 4,017.00p 4,058.50p 6,378
02/05/2024 3,995.00p 4,021.00p 3,994.00p 4,021.00p 13,518
01/05/2024 3,940.00p 3,953.00p 3,953.00p 3,953.00p 1
30/04/2024 3,940.00p 3,965.00p 3,952.50p 3,952.50p 14
29/04/2024 3,940.00p 3,976.00p 3,968.00p 3,970.50p 47
26/04/2024 3,940.00p 3,959.50p 3,940.00p 3,959.50p 1,301
25/04/2024 3,894.00p 3,909.29p 3,882.00p 3,897.50p 1,243
24/04/2024 3,944.00p 3,944.00p 3,916.00p 3,917.00p 1,471
23/04/2024 3,826.00p 3,900.00p 3,896.00p 3,900.00p 13
22/04/2024 3,826.00p 3,892.00p 3,886.00p 3,886.00p 15
19/04/2024 3,826.00p 3,845.50p 3,825.00p 3,845.50p 4,696
18/04/2024 3,874.00p 3,874.00p 3,860.00p 3,860.00p 9,688
17/04/2024 3,832.00p 3,833.00p 3,832.00p 3,833.00p 115
16/04/2024 3,907.00p 3,842.50p 3,830.00p 3,842.50p 69
15/04/2024 3,907.00p 3,926.10p 3,907.00p 3,911.50p 573
12/04/2024 3,935.00p 3,938.00p 3,923.50p 3,923.50p 1,176
11/04/2024 3,977.00p 3,970.00p 3,960.00p 3,960.00p 1
10/04/2024 3,977.00p 3,979.00p 3,934.00p 3,941.00p 6,637
09/04/2024 3,948.00p 3,957.00p 3,951.50p 3,951.50p 3
08/04/2024 3,948.00p 3,948.50p 3,946.69p 3,948.50p 447
05/04/2024 3,954.00p 3,923.00p 3,919.50p 3,919.50p 2
04/04/2024 3,954.00p 3,955.00p 3,935.56p 3,955.00p 5,382
03/04/2024 3,954.00p 3,928.50p 3,924.64p 3,928.50p 905
02/04/2024 3,954.00p 3,954.00p 3,948.00p 3,948.00p 2,084
01/04/2024 3,881.00p 3,913.00p 3,907.50p 3,907.50p 2
29/03/2024 3,881.00p 3,913.00p 3,907.50p 3,907.50p 2
28/03/2024 3,881.00p 3,913.00p 3,907.50p 3,907.50p 2
27/03/2024 3,881.00p 3,884.00p 3,881.00p 3,883.50p 1,033
26/03/2024 3,892.00p 3,891.50p 3,891.00p 3,891.50p 1
25/03/2024 3,892.00p 3,883.10p 3,882.50p 3,882.50p 102
22/03/2024 3,892.00p 3,894.50p 3,891.83p 3,894.50p 78
21/03/2024 3,905.00p 3,908.50p 3,905.00p 3,908.50p 260
20/03/2024 3,831.00p 3,846.00p 3,843.50p 3,843.50p 107

Market data

Select a section