Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFS)
Sector: n/a
$51.81
$0.40 0.77
Last updated: 16:38:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $51.43 $51.92 $51.43 $51.81 390
16/01/2025 $51.74 $51.84 $51.42 $51.15 427
15/01/2025 $50.67 $51.15 $50.67 $51.15 1,078
14/01/2025 $50.78 $50.78 $50.59 $50.59 108
13/01/2025 $50.16 $50.16 $49.79 $50.00 2,752
10/01/2025 $51.00 $51.13 $50.41 $50.40 522
09/01/2025 $51.18 $51.38 $51.16 $51.32 1,031
08/01/2025 $51.50 $51.59 $51.26 $51.31 1,492
07/01/2025 $52.09 $52.19 $51.85 $51.86 1,098
06/01/2025 $51.99 $52.70 $51.99 $52.24 7,431
03/01/2025 $51.59 $51.77 $51.59 $51.77 8
02/01/2025 $51.44 $51.60 $51.20 $51.57 779
01/01/2025 $51.55 $51.67 $51.42 $51.67 21
31/12/2024 $51.55 $51.67 $51.42 $51.67 21
30/12/2024 $51.91 $51.94 $51.48 $51.47 888
27/12/2024 $52.25 $52.25 $52.02 $52.02 3,987
26/12/2024 $52.21 $52.33 $52.21 $52.33 161
25/12/2024 $52.21 $52.33 $52.21 $52.33 161
24/12/2024 $52.21 $52.33 $52.21 $52.33 161
23/12/2024 $52.12 $52.24 $51.97 $52.00 2,598
20/12/2024 $52.04 $52.06 $51.18 $51.99 0
19/12/2024 $52.04 $52.19 $52.00 $52.00 19,261
18/12/2024 $52.92 $52.98 $52.79 $52.79 800
17/12/2024 $52.74 $52.80 $52.64 $52.80 6,162
16/12/2024 $53.20 $53.20 $53.02 $53.02 927
13/12/2024 $53.78 $53.38 $53.14 $53.14 18,475
12/12/2024 $53.78 $53.80 $53.27 $53.35 2,678
11/12/2024 $53.25 $53.38 $53.25 $53.38 39
10/12/2024 $53.47 $53.59 $53.32 $53.31 3,689
09/12/2024 $53.73 $54.46 $53.73 $54.40 1,494
06/12/2024 $53.38 $53.38 $53.12 $53.12 331
05/12/2024 $53.04 $53.21 $52.91 $53.21 11,036
04/12/2024 $52.92 $52.92 $52.74 $52.79 3,254
03/12/2024 $52.92 $52.92 $52.26 $52.59 1,485
02/12/2024 $52.35 $52.41 $52.30 $52.39 3,603
29/11/2024 $52.06 $52.33 $52.06 $52.33 24
28/11/2024 $51.99 $52.01 $51.94 $51.94 2,327
27/11/2024 $52.61 $52.61 $52.00 $52.00 944
26/11/2024 $52.08 $52.31 $51.95 $52.17 3,561
25/11/2024 $52.46 $52.55 $52.39 $52.39 3,357
22/11/2024 $52.34 $52.34 $52.20 $52.26 2,174
21/11/2024 $52.21 $52.26 $51.97 $52.26 1,068
20/11/2024 $52.51 $52.60 $52.18 $52.18 979
19/11/2024 $52.70 $52.70 $52.35 $52.47 1,258
18/11/2024 $52.15 $52.47 $52.15 $52.47 443
15/11/2024 $52.27 $52.27 $51.99 $52.20 882
14/11/2024 $52.16 $52.23 $51.99 $52.20 305
13/11/2024 $52.71 $52.90 $52.31 $52.58 609
12/11/2024 $52.93 $52.93 $52.59 $52.58 2,566
11/11/2024 $54.11 $54.11 $53.63 $53.63 1,292
08/11/2024 $54.83 $55.22 $53.93 $54.01 0
07/11/2024 $54.83 $55.27 $54.76 $55.22 647
06/11/2024 $54.33 $54.33 $53.82 $54.01 2,960
05/11/2024 $54.88 $54.89 $54.72 $54.87 149
04/11/2024 $54.27 $54.45 $54.24 $54.29 18,847
01/11/2024 $54.05 $54.26 $54.05 $54.13 40
31/10/2024 $53.79 $53.97 $53.52 $53.65 412
30/10/2024 $54.38 $54.41 $54.05 $54.75 373
29/10/2024 $54.94 $55.01 $54.65 $54.75 3,903
28/10/2024 $54.72 $55.16 $54.66 $54.88 9,615
25/10/2024 $54.74 $54.77 $54.65 $54.77 1,001
24/10/2024 $54.69 $54.69 $53.44 $54.76 3,034
23/10/2024 $54.85 $55.20 $54.76 $54.76 2,023
22/10/2024 $55.00 $55.00 $54.75 $55.00 367
21/10/2024 $55.27 $55.34 $54.95 $54.95 4,382
18/10/2024 $55.92 $55.95 $55.73 $55.73 12,144
17/10/2024 $55.11 $55.14 $55.10 $55.14 197
16/10/2024 $55.09 $55.35 $55.04 $55.33 6,442
15/10/2024 $55.31 $55.41 $54.94 $54.94 1,104
14/10/2024 $55.91 $55.94 $55.75 $55.94 15,545
11/10/2024 $55.48 $56.07 $55.45 $56.07 2,235
10/10/2024 $55.62 $55.70 $55.62 $55.63 635
09/10/2024 $55.18 $55.70 $55.15 $55.63 1,161
08/10/2024 $55.78 $56.03 $55.24 $55.81 1,602
07/10/2024 $57.19 $57.35 $57.08 $57.08 924
04/10/2024 $56.82 $56.91 $56.54 $56.54 1,404
03/10/2024 $56.77 $56.83 $56.34 $56.34 129
02/10/2024 $57.34 $57.41 $56.65 $56.72 72,778
01/10/2024 $56.08 $56.18 $55.80 $55.86 1,047
30/09/2024 $56.84 $56.96 $56.07 $56.07 1,535
27/09/2024 $56.97 $56.99 $56.66 $56.81 2,062
26/09/2024 $56.52 $56.83 $55.94 $56.71 5,891
25/09/2024 $54.99 $55.19 $54.98 $55.08 602
24/09/2024 $54.46 $55.14 $54.41 $55.13 1,739
23/09/2024 $53.29 $53.75 $53.29 $53.69 11,011
20/09/2024 $53.33 $53.36 $53.12 $53.12 299
19/09/2024 $53.05 $53.23 $53.01 $52.24 558
18/09/2024 $52.45 $52.47 $52.24 $52.24 444
17/09/2024 $52.50 $52.58 $52.43 $52.43 757
16/09/2024 $52.33 $52.33 $52.16 $52.16 1,005
13/09/2024 $52.08 $52.15 $52.06 $51.58 118
12/09/2024 $51.64 $51.64 $51.49 $50.85 234
11/09/2024 $51.09 $51.18 $50.82 $50.92 309
10/09/2024 $51.15 $51.15 $50.93 $50.92 904
09/09/2024 $51.03 $51.17 $50.96 $51.17 995
06/09/2024 $51.71 $51.79 $50.99 $50.99 570
05/09/2024 $51.81 $51.87 $51.66 $51.68 498
04/09/2024 $51.46 $51.84 $51.46 $51.84 87
03/09/2024 $52.50 $52.51 $51.92 $51.92 1,080
02/09/2024 $52.54 $52.59 $52.49 $52.62 185
30/08/2024 $52.79 $52.96 $52.62 $52.62 1,076
29/08/2024 $52.64 $52.80 $52.64 $52.78 1,294
28/08/2024 $52.85 $52.90 $52.55 $52.55 7,259
27/08/2024 $52.87 $52.96 $52.77 $52.77 1,430
26/08/2024 $53.05 $53.05 $52.51 $52.51 357
23/08/2024 $53.05 $53.05 $52.51 $52.51 357
22/08/2024 $53.05 $53.05 $52.51 $52.51 357
21/08/2024 $52.77 $53.04 $52.65 $53.04 267
20/08/2024 $53.13 $53.19 $52.76 $52.76 11,755
19/08/2024 $52.80 $53.06 $52.80 $52.56 136
16/08/2024 $52.52 $52.56 $52.52 $52.56 305
15/08/2024 $51.67 $52.14 $51.59 $52.14 1,214
14/08/2024 $51.60 $51.76 $51.59 $51.60 466
13/08/2024 $51.14 $51.56 $51.14 $51.56 111
12/08/2024 $51.14 $51.31 $51.14 $51.31 328
09/08/2024 $51.15 $51.15 $50.95 $50.95 5,359
08/08/2024 $50.08 $50.70 $49.88 $50.70 13,028
07/08/2024 $50.12 $50.56 $50.03 $50.38 701
06/08/2024 $49.48 $49.48 $48.93 $49.22 2,075
05/08/2024 $48.56 $49.10 $47.85 $49.04 1,330
02/08/2024 $50.80 $50.84 $50.40 $50.40 3,760
01/08/2024 $52.05 $52.20 $51.65 $51.65 258
31/07/2024 $52.02 $52.28 $52.02 $52.28 1,371
30/07/2024 $51.44 $51.49 $51.14 $51.13 454
29/07/2024 $51.38 $51.59 $51.26 $51.26 2
26/07/2024 $51.38 $51.40 $51.33 $51.17 92
25/07/2024 $50.89 $51.20 $50.89 $51.17 329
24/07/2024 $51.68 $51.71 $51.54 $51.54 1,474
23/07/2024 $52.05 $52.13 $51.92 $52.04 23,261
22/07/2024 $51.96 $52.22 $51.96 $52.15 607
19/07/2024 $52.08 $52.23 $51.96 $51.96 189
18/07/2024 $53.07 $53.07 $52.58 $52.58 2,110

Market data

Select a section