Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFS)
Sector: n/a
$61.09
$0.51 0.84
Last updated: 16:41:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $60.45 $60.58 $60.24 $60.58 790
15/07/2025 $60.57 $60.72 $60.38 $60.38 5,802
14/07/2025 $59.83 $60.05 $59.83 $59.99 4,107
11/07/2025 $60.16 $60.18 $59.87 $59.87 571
10/07/2025 $60.19 $60.20 $59.95 $59.95 1,005
09/07/2025 $60.03 $60.13 $59.76 $59.77 3,155
08/07/2025 $60.15 $60.15 $59.94 $59.98 363
07/07/2025 $59.77 $60.03 $59.64 $59.94 342
04/07/2025 $60.04 $60.04 $59.85 $59.91 201
03/07/2025 $60.67 $60.67 $60.17 $60.53 1,247
02/07/2025 $59.93 $60.06 $59.77 $60.01 1,536
01/07/2025 $59.95 $60.13 $59.83 $59.83 2,371
30/06/2025 $59.78 $59.96 $59.50 $59.63 214,364
27/06/2025 $59.84 $60.02 $59.82 $59.96 224
26/06/2025 $59.79 $60.04 $59.78 $59.98 2,556
25/06/2025 $59.61 $59.66 $59.49 $59.49 2,069
24/06/2025 $58.97 $59.36 $58.89 $59.35 38
23/06/2025 $57.43 $57.67 $57.25 $57.67 644
20/06/2025 $57.77 $58.00 $57.57 $57.57 3
19/06/2025 $57.28 $57.28 $56.95 $56.95 1,190
18/06/2025 $58.28 $58.28 $57.92 $58.01 596
17/06/2025 $58.30 $58.31 $58.21 $58.21 356
16/06/2025 $58.43 $58.84 $58.42 $58.84 1,872
13/06/2025 $58.59 $58.11 $57.90 $58.11 0
12/06/2025 $58.59 $58.94 $58.59 $58.86 521
11/06/2025 $58.76 $58.92 $58.76 $58.92 770
10/06/2025 $58.27 $58.44 $58.27 $58.28 173
09/06/2025 $58.03 $58.17 $57.97 $58.17 138
06/06/2025 $57.43 $57.72 $57.43 $57.53 272
05/06/2025 $57.46 $57.71 $57.44 $57.71 386
04/06/2025 $56.96 $57.14 $56.86 $57.14 182
03/06/2025 $56.34 $56.41 $56.24 $56.40 1,625
02/06/2025 $55.94 $56.18 $55.62 $56.11 861
30/05/2025 $56.23 $56.26 $55.94 $55.94 10
29/05/2025 $56.93 $56.93 $56.59 $56.59 985
28/05/2025 $56.65 $56.72 $56.38 $56.38 973
27/05/2025 $56.77 $56.91 $56.54 $56.61 1,798
26/05/2025 $56.66 $56.90 $56.44 $56.68 13
23/05/2025 $56.66 $56.90 $56.44 $56.68 13
22/05/2025 $56.61 $56.68 $56.36 $56.60 1,950
21/05/2025 $57.06 $57.20 $56.98 $57.17 422
20/05/2025 $56.86 $56.92 $56.62 $56.82 52,459
19/05/2025 $56.63 $56.95 $56.52 $56.95 499
16/05/2025 $56.96 $57.03 $56.75 $56.75 1
15/05/2025 $56.84 $56.91 $56.70 $56.81 498
14/05/2025 $56.92 $57.16 $56.92 $57.16 1,120
13/05/2025 $56.10 $56.57 $55.82 $56.56 2,151
12/05/2025 $56.66 $56.82 $56.34 $56.34 2,880
09/05/2025 $55.17 $55.39 $55.09 $55.21 3,025
08/05/2025 $55.17 $55.26 $54.87 $54.98 411
07/05/2025 $55.28 $55.32 $54.97 $54.97 76
06/05/2025 $55.46 $55.68 $54.98 $55.63 2,874
05/05/2025 $55.24 $55.31 $55.12 $55.19 1,329
02/05/2025 $55.24 $55.31 $55.12 $55.19 1,329
01/05/2025 $54.01 $54.05 $53.96 $53.98 17
30/04/2025 $53.55 $53.95 $53.47 $53.51 0
29/04/2025 $53.55 $53.75 $53.34 $53.67 813
28/04/2025 $53.50 $53.79 $53.27 $53.27 1,736
25/04/2025 $53.29 $53.35 $53.02 $53.11 372
24/04/2025 $52.86 $53.35 $52.77 $53.34 1,498
23/04/2025 $53.15 $53.38 $52.97 $53.11 757
22/04/2025 $52.38 $52.39 $51.94 $52.28 218
21/04/2025 $51.73 $51.83 $51.67 $51.67 396
18/04/2025 $51.73 $51.83 $51.67 $51.67 396
17/04/2025 $51.73 $51.83 $51.67 $51.67 396
16/04/2025 $51.40 $51.57 $51.12 $51.56 97
15/04/2025 $51.78 $51.96 $51.75 $51.89 4,417
14/04/2025 $51.51 $51.91 $51.43 $51.80 107
11/04/2025 $50.56 $50.69 $50.37 $50.37 87
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

Market data

Select a section