Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFP)
Sector: n/a
4,178.00p
5.00p 0.12
Last updated: 12:57:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section