Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFS)
Sector: n/a
$49.66
$2.24 4.72
Last updated: 16:46:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $50.82 $51.18 $49.66 $49.66 316
09/04/2025 $48.03 $48.17 $47.21 $47.42 4,371
08/04/2025 $48.50 $49.33 $48.20 $48.63 6,198
07/04/2025 $47.23 $48.84 $46.93 $47.67 832
04/04/2025 $52.54 $52.65 $49.96 $49.96 3,205
03/04/2025 $53.08 $53.15 $52.91 $52.90 2,312
02/04/2025 $53.79 $53.83 $53.70 $53.83 1,060
01/04/2025 $53.76 $53.90 $53.49 $53.90 403
31/03/2025 $53.29 $53.37 $53.17 $53.35 223
28/03/2025 $54.27 $54.34 $53.77 $53.77 12
27/03/2025 $54.57 $54.90 $54.57 $54.90 30
26/03/2025 $54.78 $54.85 $54.54 $54.59 702
25/03/2025 $54.62 $54.94 $54.56 $54.85 106
24/03/2025 $55.07 $55.15 $54.84 $54.91 549
21/03/2025 $55.11 $54.71 $54.55 $54.66 0
20/03/2025 $55.11 $55.29 $54.75 $54.85 954
19/03/2025 $55.36 $55.45 $55.30 $55.30 9
18/03/2025 $55.63 $55.63 $55.24 $55.36 16
17/03/2025 $54.62 $55.38 $54.51 $55.38 111
14/03/2025 $54.35 $54.45 $54.00 $54.44 318
13/03/2025 $53.28 $53.64 $53.28 $53.58 278
12/03/2025 $53.61 $53.99 $53.60 $53.79 135
11/03/2025 $53.67 $53.72 $53.36 $53.40 124
10/03/2025 $53.97 $54.01 $53.35 $53.35 592
07/03/2025 $54.53 $54.57 $54.09 $54.08 8
06/03/2025 $54.47 $54.61 $54.40 $54.53 1,388
05/03/2025 $53.87 $53.96 $53.72 $53.91 689
04/03/2025 $52.84 $52.87 $52.30 $52.39 2,435
03/03/2025 $53.05 $53.41 $52.98 $53.16 1,252
28/02/2025 $52.76 $52.99 $52.76 $52.83 3,886
27/02/2025 $54.54 $54.65 $54.16 $54.15 134
26/02/2025 $54.96 $55.14 $54.77 $55.04 4,865
25/02/2025 $54.18 $54.35 $54.08 $54.09 5,779
24/02/2025 $55.03 $55.03 $54.22 $54.32 24,357
21/02/2025 $55.45 $55.49 $55.38 $55.38 3
20/02/2025 $54.66 $55.25 $54.56 $55.06 185
19/02/2025 $55.05 $55.07 $54.66 $54.65 109
18/02/2025 $54.77 $54.92 $54.77 $54.85 692
17/02/2025 $54.52 $54.69 $54.45 $54.69 2,002
14/02/2025 $54.33 $54.34 $54.22 $54.24 477
13/02/2025 $53.62 $53.91 $53.46 $53.90 1,799
12/02/2025 $53.71 $53.71 $53.33 $53.47 3,344
11/02/2025 $53.08 $53.48 $53.04 $53.48 8,010
10/02/2025 $53.49 $53.56 $53.25 $53.47 509
07/02/2025 $53.46 $53.53 $53.03 $53.03 2
06/02/2025 $52.84 $53.02 $52.82 $52.94 1,625
05/02/2025 $52.87 $52.94 $52.69 $52.94 279
04/02/2025 $52.64 $53.09 $52.61 $52.26 610
03/02/2025 $51.41 $52.26 $51.40 $52.26 636
31/01/2025 $53.08 $53.23 $52.98 $52.97 697
30/01/2025 $52.37 $52.94 $52.37 $52.94 638
29/01/2025 $52.43 $52.50 $52.35 $52.35 1,306
28/01/2025 $51.68 $51.81 $51.50 $51.55 896
27/01/2025 $51.57 $51.81 $51.54 $51.60 926
24/01/2025 $52.65 $52.74 $52.54 $52.74 7
23/01/2025 $52.05 $52.26 $52.05 $52.26 418
22/01/2025 $52.04 $52.29 $52.04 $52.26 6,257
21/01/2025 $52.09 $52.34 $51.92 $52.15 462
20/01/2025 $51.98 $52.49 $51.74 $52.49 758
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

Market data

Select a section