Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFS)
Sector: n/a
$52.58
$-1.05 -1.95
Last updated: 16:37:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $53.37 $53.37 $53.01 $53.04 852
16/07/2024 $53.56 $53.61 $53.47 $53.55 3,537
15/07/2024 $53.74 $54.01 $53.63 $53.69 3,741
12/07/2024 $53.85 $54.06 $53.85 $54.06 1,510
11/07/2024 $53.78 $54.00 $53.74 $53.81 630
10/07/2024 $53.19 $53.38 $53.17 $53.37 5,454
09/07/2024 $53.12 $53.15 $53.03 $53.03 721
08/07/2024 $53.01 $53.10 $53.01 $53.05 2,669
05/07/2024 $52.79 $53.00 $52.77 $52.77 1,102
04/07/2024 $52.95 $52.95 $52.82 $52.82 138
03/07/2024 $52.07 $52.65 $52.04 $52.63 2,137
02/07/2024 $51.59 $51.74 $51.48 $51.74 4,833
01/07/2024 $51.92 $51.94 $51.78 $51.78 943
28/06/2024 $51.81 $51.95 $51.81 $51.86 176
27/06/2024 $51.64 $51.68 $51.51 $51.51 258
26/06/2024 $51.65 $51.92 $51.43 $51.43 8,430
25/06/2024 $51.74 $51.76 $51.52 $51.52 2,908
24/06/2024 $51.58 $52.05 $51.58 $51.95 21,975
21/06/2024 $51.91 $51.91 $51.69 $51.71 44,146
20/06/2024 $52.47 $52.47 $52.05 $52.05 2,647
19/06/2024 $52.44 $52.44 $52.36 $52.39 165
18/06/2024 $51.70 $52.03 $51.65 $52.03 644
17/06/2024 $51.36 $51.46 $51.27 $51.40 1,767
14/06/2024 $51.20 $51.22 $51.15 $51.22 301
13/06/2024 $51.38 $51.41 $51.11 $51.15 3,681
12/06/2024 $50.88 $51.49 $50.88 $51.49 92
11/06/2024 $50.80 $50.84 $50.59 $50.58 3,645
10/06/2024 $50.78 $50.95 $50.70 $50.95 1,494
07/06/2024 $51.17 $51.32 $50.88 $50.88 197
06/06/2024 $51.17 $51.19 $51.13 $51.19 530
05/06/2024 $50.36 $50.82 $50.36 $50.82 655
04/06/2024 $50.01 $50.05 $49.89 $49.90 3,408
03/06/2024 $50.98 $51.16 $50.75 $50.76 506
31/05/2024 $50.12 $50.25 $49.97 $49.97 10,759
30/05/2024 $50.54 $50.81 $50.53 $50.81 5,410
29/05/2024 $51.27 $51.35 $50.89 $50.88 7,911
28/05/2024 $52.02 $52.12 $51.75 $51.81 7,046
27/05/2024 $51.57 $51.79 $51.57 $51.78 1,711
24/05/2024 $51.57 $51.79 $51.57 $51.78 1,711
23/05/2024 $52.16 $52.27 $51.85 $51.85 681
22/05/2024 $52.24 $52.34 $52.03 $52.12 1,708
21/05/2024 $52.19 $52.23 $52.10 $52.15 1,076
20/05/2024 $52.57 $52.57 $52.33 $52.56 1,203
17/05/2024 $52.40 $52.68 $52.32 $52.68 334
16/05/2024 $52.22 $52.41 $52.22 $52.41 91
15/05/2024 $51.78 $52.22 $51.76 $52.22 518
14/05/2024 $51.43 $51.68 $51.43 $51.67 118
13/05/2024 $51.25 $51.50 $51.25 $51.50 602

Market data

Select a section