Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFP)
Sector: n/a
4,280.00p
2.00p 0.05
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,144.00p 4,280.96p 4,277.17p 4,280.00p 68
15/05/2025 4,144.00p 4,278.00p 4,268.04p 4,278.00p 402
14/05/2025 4,144.00p 4,297.00p 4,277.96p 4,297.00p 9
13/05/2025 4,144.00p 4,259.50p 4,252.92p 4,259.50p 2
12/05/2025 4,144.00p 4,295.00p 4,263.00p 4,263.00p 147
09/05/2025 4,144.00p 4,165.44p 4,150.93p 4,152.00p 200
08/05/2025 4,144.00p 4,132.00p 4,114.97p 4,132.00p 3
07/05/2025 4,144.00p 4,120.95p 4,115.04p 4,120.00p 7
06/05/2025 4,144.00p 4,160.50p 4,142.96p 4,160.50p 13
05/05/2025 4,144.00p 4,153.94p 4,140.04p 4,151.00p 2,649
02/05/2025 4,144.00p 4,153.94p 4,140.04p 4,151.00p 2,649
01/05/2025 3,897.00p 4,062.50p 4,049.94p 4,062.50p 4
30/04/2025 3,897.00p 4,017.00p 4,009.06p 4,013.00p 5
29/04/2025 3,897.00p 4,005.95p 3,998.03p 4,002.00p 185
28/04/2025 3,897.00p 4,009.93p 3,978.00p 3,978.00p 1,808
25/04/2025 3,897.00p 3,996.95p 3,987.95p 3,990.00p 153
24/04/2025 3,897.00p 4,006.50p 3,997.95p 4,006.50p 2
23/04/2025 3,897.00p 4,025.92p 3,993.81p 3,999.00p 130
22/04/2025 3,897.00p 3,908.50p 3,894.05p 3,908.50p 57
21/04/2025 3,897.00p 3,900.95p 3,897.50p 3,897.50p 26
18/04/2025 3,897.00p 3,900.95p 3,897.50p 3,897.50p 26
17/04/2025 3,897.00p 3,900.95p 3,897.50p 3,897.50p 26
16/04/2025 3,897.00p 3,897.00p 3,872.03p 3,897.00p 36
15/04/2025 3,918.00p 3,927.93p 3,918.00p 3,921.50p 2,073
14/04/2025 3,871.00p 3,940.95p 3,921.00p 3,921.00p 25
11/04/2025 3,871.00p 3,871.95p 3,859.50p 3,859.50p 22
10/04/2025 3,871.00p 3,918.00p 3,831.00p 3,831.00p 3,400
09/04/2025 4,268.00p 3,757.93p 3,706.50p 3,706.50p 86
08/04/2025 4,268.00p 3,859.95p 3,807.50p 3,807.50p 54
07/04/2025 4,268.00p 3,804.61p 3,637.83p 3,743.00p 1,092
04/04/2025 4,268.00p 4,019.99p 3,856.00p 3,866.50p 669
03/04/2025 4,268.00p 4,039.42p 4,030.93p 4,032.00p 46
02/04/2025 4,268.00p 4,155.96p 4,151.50p 4,151.50p 3
01/04/2025 4,268.00p 4,169.50p 4,142.97p 4,169.50p 2
31/03/2025 4,268.00p 4,125.50p 4,114.65p 4,125.50p 40
28/03/2025 4,268.00p 4,162.96p 4,152.50p 4,152.50p 19
27/03/2025 4,268.00p 4,242.96p 4,233.50p 4,233.50p 1
26/03/2025 4,268.00p 4,248.13p 4,233.50p 4,233.50p 86
25/03/2025 4,268.00p 4,246.95p 4,233.00p 4,233.00p 5
24/03/2025 4,268.00p 4,257.96p 4,252.50p 4,252.50p 15
21/03/2025 4,268.00p 4,240.00p 4,206.50p 4,234.50p 0
20/03/2025 4,268.00p 4,240.96p 4,227.50p 4,227.50p 29
19/03/2025 4,268.00p 4,265.00p 4,257.05p 4,265.00p 118
18/03/2025 4,268.00p 4,275.00p 4,250.05p 4,261.00p 2,114
17/03/2025 4,204.00p 4,263.00p 4,215.04p 4,263.00p 140
14/03/2025 4,204.00p 4,210.95p 4,195.00p 4,210.00p 81
13/03/2025 4,204.00p 4,140.94p 4,138.04p 4,139.00p 3
12/03/2025 4,204.00p 4,159.41p 4,128.04p 4,146.00p 203
11/03/2025 4,204.00p 4,130.07p 4,126.00p 4,126.00p 144
10/03/2025 4,204.00p 4,170.00p 4,115.00p 4,137.00p 2
07/03/2025 4,204.00p 4,220.95p 4,187.50p 4,187.50p 14
06/03/2025 4,204.00p 4,236.94p 4,223.00p 4,223.00p 33
05/03/2025 4,204.00p 4,202.58p 4,188.05p 4,190.00p 49
04/03/2025 4,204.00p 4,161.93p 4,121.00p 4,121.00p 243
03/03/2025 4,204.00p 4,207.14p 4,174.96p 4,186.00p 4,405
28/02/2025 4,196.00p 4,200.00p 4,189.68p 4,194.50p 4,201
27/02/2025 4,345.00p 4,290.50p 4,288.94p 4,290.50p 1
26/02/2025 4,345.00p 4,346.35p 4,331.00p 4,338.00p 6,480
25/02/2025 4,291.00p 4,292.00p 4,271.03p 4,276.50p 6,642
24/02/2025 4,337.00p 4,346.10p 4,297.05p 4,300.00p 27,842
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

Market data

Select a section