Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFP)
Sector: n/a
5,215.00p
-32.50p -0.62
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,239.00p 5,231.92p 5,215.00p 5,215.00p 194
30/10/2025 5,239.00p 5,247.50p 5,237.00p 5,247.50p 720
29/10/2025 5,253.00p 5,284.57p 5,253.00p 5,273.00p 644
28/10/2025 5,078.00p 5,192.00p 5,182.44p 5,192.00p 120
27/10/2025 5,078.00p 5,189.00p 5,178.08p 5,189.00p 798
24/10/2025 5,078.00p 5,154.50p 5,123.70p 5,154.50p 599
23/10/2025 5,078.00p 5,098.00p 5,070.43p 5,098.00p 394
22/10/2025 5,078.00p 5,081.95p 5,045.00p 5,045.00p 37
21/10/2025 5,073.00p 5,080.55p 5,051.50p 5,051.50p 1,837
20/10/2025 4,925.00p 5,082.00p 5,069.95p 5,082.00p 3
17/10/2025 4,925.00p 5,007.89p 4,932.23p 4,996.00p 51
16/10/2025 4,925.00p 5,032.50p 5,022.83p 5,032.50p 221
15/10/2025 4,925.00p 5,021.84p 4,997.50p 4,997.50p 478
14/10/2025 4,925.00p 4,944.50p 4,917.09p 4,944.50p 2,472
13/10/2025 5,020.00p 4,981.00p 4,962.41p 4,981.00p 29
10/10/2025 5,020.00p 5,035.00p 4,882.50p 4,882.50p 167
09/10/2025 5,020.00p 5,051.83p 5,032.93p 5,034.00p 385
08/10/2025 5,020.00p 5,019.50p 4,990.38p 5,019.50p 76
07/10/2025 5,020.00p 5,050.36p 5,000.50p 5,000.50p 735
06/10/2025 4,857.00p 5,006.97p 4,989.92p 5,006.50p 18
03/10/2025 4,857.00p 5,000.00p 4,989.50p 4,989.50p 144
02/10/2025 4,857.00p 4,996.92p 4,979.69p 4,981.00p 52
01/10/2025 4,857.00p 4,934.50p 4,916.35p 4,934.50p 6
30/09/2025 4,857.00p 4,918.94p 4,905.00p 4,905.00p 81
29/09/2025 4,857.00p 4,917.90p 4,897.06p 4,912.50p 469
26/09/2025 4,857.00p 4,874.84p 4,842.07p 4,858.00p 453
25/09/2025 4,842.00p 4,904.93p 4,896.93p 4,903.50p 75
24/09/2025 4,842.00p 4,912.93p 4,905.00p 4,906.00p 13
23/09/2025 4,842.00p 4,907.17p 4,873.48p 4,903.00p 1,042
22/09/2025 4,842.00p 4,874.92p 4,868.07p 4,871.50p 10
19/09/2025 4,842.00p 4,874.50p 4,869.09p 4,874.50p 16
18/09/2025 4,842.00p 4,857.00p 4,835.00p 4,857.00p 1,389
17/09/2025 4,596.00p 4,849.50p 4,800.50p 4,839.50p 0
16/09/2025 4,596.00p 4,812.63p 4,790.10p 4,800.50p 64
15/09/2025 4,596.00p 4,802.92p 4,781.18p 4,796.50p 114
12/09/2025 4,596.00p 4,778.95p 4,776.05p 4,777.50p 122
11/09/2025 4,596.00p 4,770.91p 4,765.10p 4,770.00p 3
10/09/2025 4,596.00p 4,733.92p 4,714.10p 4,731.50p 575
09/09/2025 4,596.00p 4,696.92p 4,694.00p 4,694.00p 1
08/09/2025 4,596.00p 4,664.90p 4,643.08p 4,653.50p 327
05/09/2025 4,596.00p 4,631.93p 4,614.50p 4,614.50p 9
04/09/2025 4,596.00p 4,594.11p 4,573.10p 4,589.00p 1,026
03/09/2025 4,596.00p 4,627.45p 4,608.50p 4,608.50p 235
02/09/2025 4,596.00p 4,606.91p 4,588.09p 4,601.50p 215
01/09/2025 4,596.00p 4,585.64p 4,570.00p 4,570.00p 135
29/08/2025 4,596.00p 4,578.90p 4,571.50p 4,571.50p 126
28/08/2025 4,596.00p 4,593.94p 4,580.73p 4,593.50p 178
27/08/2025 4,596.00p 4,592.89p 4,582.11p 4,586.50p 139
26/08/2025 4,596.00p 4,636.93p 4,627.00p 4,627.00p 227
25/08/2025 4,596.00p 4,646.89p 4,621.91p 4,636.00p 7
22/08/2025 4,596.00p 4,646.89p 4,621.91p 4,636.00p 7
21/08/2025 4,596.00p 4,598.89p 4,587.11p 4,595.00p 5
20/08/2025 4,596.00p 4,573.50p 4,570.93p 4,573.50p 1
19/08/2025 4,596.00p 4,600.96p 4,588.00p 4,588.00p 2,138
18/08/2025 4,600.00p 4,615.23p 4,594.95p 4,600.00p 236
15/08/2025 4,600.00p 4,582.94p 4,570.50p 4,570.50p 3
14/08/2025 4,600.00p 4,575.92p 4,569.50p 4,569.50p 440
13/08/2025 4,600.00p 4,627.19p 4,622.04p 4,623.00p 91
12/08/2025 4,600.00p 4,577.00p 4,563.94p 4,577.00p 2
11/08/2025 4,600.00p 4,579.92p 4,565.73p 4,571.50p 52
08/08/2025 4,600.00p 4,563.93p 4,554.78p 4,560.50p 245
07/08/2025 4,600.00p 4,600.00p 4,577.50p 4,577.50p 43
06/08/2025 4,550.00p 4,573.49p 4,551.50p 4,551.50p 354
05/08/2025 4,550.00p 4,581.89p 4,564.00p 4,564.00p 99
04/08/2025 4,550.00p 4,550.00p 4,544.94p 4,547.00p 2,230
01/08/2025 4,597.00p 4,526.38p 4,509.50p 4,509.50p 26
31/07/2025 4,597.00p 4,594.50p 4,577.50p 4,573.00p 0
30/07/2025 4,597.00p 4,586.95p 4,577.50p 4,577.50p 36
29/07/2025 4,597.00p 4,597.00p 4,579.50p 4,579.50p 3,623
28/07/2025 4,357.00p 4,561.50p 4,555.92p 4,561.50p 5
25/07/2025 4,357.00p 4,570.96p 4,562.30p 4,563.00p 21
24/07/2025 4,357.00p 4,576.54p 4,558.96p 4,564.00p 219
23/07/2025 4,357.00p 4,568.05p 4,559.50p 4,559.50p 3
22/07/2025 4,357.00p 4,537.00p 4,534.95p 4,537.00p 22
21/07/2025 4,357.00p 4,566.94p 4,544.97p 4,562.00p 500
18/07/2025 4,357.00p 4,556.93p 4,552.00p 4,552.00p 4
17/07/2025 4,357.00p 4,555.50p 4,540.94p 4,555.50p 1
16/07/2025 4,357.00p 4,504.07p 4,501.50p 4,501.50p 67
15/07/2025 4,357.00p 4,515.92p 4,510.96p 4,511.00p 52
14/07/2025 4,357.00p 4,458.50p 4,443.05p 4,458.50p 1,116
11/07/2025 4,357.00p 4,445.94p 4,438.50p 4,438.50p 114
10/07/2025 4,357.00p 4,423.96p 4,421.98p 4,423.50p 534
09/07/2025 4,357.00p 4,415.93p 4,403.50p 4,403.50p 175
08/07/2025 4,357.00p 4,433.93p 4,412.13p 4,420.00p 48
07/07/2025 4,357.00p 4,406.89p 4,387.17p 4,393.50p 31
04/07/2025 4,357.00p 4,396.93p 4,390.07p 4,394.00p 8
03/07/2025 4,357.00p 4,439.91p 4,427.07p 4,432.00p 7
02/07/2025 4,357.00p 4,409.00p 4,402.93p 4,409.00p 1
01/07/2025 4,357.00p 4,380.90p 4,352.07p 4,368.00p 95
30/06/2025 4,357.00p 4,363.87p 4,354.00p 4,354.00p 28,500
27/06/2025 4,369.00p 4,370.00p 4,364.93p 4,370.00p 977
26/06/2025 4,300.00p 4,366.00p 4,346.82p 4,366.00p 53
25/06/2025 4,300.00p 4,371.91p 4,366.50p 4,366.50p 9
24/06/2025 4,300.00p 4,356.00p 4,331.40p 4,356.00p 243
23/06/2025 4,300.00p 4,293.60p 4,273.00p 4,273.00p 118
20/06/2025 4,300.00p 4,298.93p 4,273.50p 4,273.50p 121
19/06/2025 4,300.00p 4,266.88p 4,245.00p 4,245.00p 1,248
18/06/2025 4,300.00p 4,306.92p 4,300.00p 4,304.00p 684
17/06/2025 4,275.00p 4,311.93p 4,305.07p 4,311.00p 4
16/06/2025 4,275.00p 4,331.95p 4,329.50p 4,329.50p 4
13/06/2025 4,275.00p 4,279.92p 4,275.00p 4,275.00p 431
12/06/2025 4,142.00p 4,330.94p 4,322.07p 4,329.00p 66
11/06/2025 4,142.00p 4,355.94p 4,353.00p 4,353.00p 129
10/06/2025 4,142.00p 4,327.92p 4,318.00p 4,318.00p 15
09/06/2025 4,142.00p 4,291.00p 4,281.04p 4,291.00p 2
06/06/2025 4,142.00p 4,258.90p 4,239.79p 4,254.50p 99
05/06/2025 4,142.00p 4,245.50p 4,223.04p 4,245.50p 253
04/06/2025 4,142.00p 4,213.05p 4,204.94p 4,212.00p 270
03/06/2025 4,142.00p 4,172.50p 4,165.96p 4,172.50p 8
02/06/2025 4,142.00p 4,142.00p 4,126.40p 4,142.00p 370
30/05/2025 4,218.00p 4,160.27p 4,151.00p 4,151.00p 135
29/05/2025 4,218.00p 4,239.21p 4,194.95p 4,197.00p 269
28/05/2025 4,218.00p 4,194.95p 4,187.50p 4,187.50p 15
27/05/2025 4,218.00p 4,188.50p 4,182.96p 4,188.50p 100
26/05/2025 4,218.00p 4,199.50p 4,193.95p 4,199.50p 2
23/05/2025 4,218.00p 4,199.50p 4,193.95p 4,199.50p 2
22/05/2025 4,218.00p 4,218.00p 4,214.96p 4,216.00p 41
21/05/2025 4,257.00p 4,257.00p 4,254.50p 4,254.50p 1,049
20/05/2025 4,255.00p 4,258.36p 4,249.04p 4,251.00p 113
19/05/2025 4,144.00p 4,259.00p 4,250.35p 4,259.00p 150
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

Market data

Select a section