Market data

Select a section

Invesco Markets Invesco MSCI Emerging Markets Ucits ETF

(MXFS)
Sector: n/a
$68.50
$-0.49 -0.70
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $68.81 $68.88 $68.50 $68.50 24
30/10/2025 $69.31 $69.31 $68.75 $68.99 1,639
29/10/2025 $69.49 $69.91 $69.40 $69.82 2,154
28/10/2025 $68.58 $69.03 $68.53 $69.03 1,551
27/10/2025 $69.03 $69.29 $69.00 $69.19 2,543
24/10/2025 $68.37 $68.61 $68.35 $68.49 375
23/10/2025 $67.70 $67.97 $67.50 $67.93 1,110
22/10/2025 $67.71 $67.83 $67.42 $67.44 382
21/10/2025 $68.10 $68.16 $67.55 $67.65 3,526
20/10/2025 $67.59 $68.26 $67.59 $68.26 1,806
17/10/2025 $66.62 $67.04 $66.05 $66.93 551
16/10/2025 $67.44 $67.76 $67.25 $67.60 1,650
15/10/2025 $66.99 $67.00 $66.71 $66.95 2,713
14/10/2025 $65.33 $65.78 $65.17 $65.73 12,733
13/10/2025 $65.90 $66.40 $65.90 $66.39 5,801
10/10/2025 $66.68 $67.05 $65.20 $65.20 6,324
09/10/2025 $67.53 $67.53 $66.98 $67.00 684
08/10/2025 $66.80 $67.33 $66.76 $67.32 232
07/10/2025 $67.50 $67.64 $67.19 $67.19 392
06/10/2025 $67.13 $67.54 $67.07 $67.47 64
03/10/2025 $67.31 $67.36 $67.21 $67.25 23
02/10/2025 $67.15 $67.35 $66.78 $66.82 143
01/10/2025 $66.46 $66.59 $66.14 $66.58 197
30/09/2025 $65.97 $66.14 $65.85 $66.05 3,502
29/09/2025 $65.93 $66.07 $65.80 $66.02 549
26/09/2025 $64.85 $65.16 $64.80 $65.16 3,258
25/09/2025 $66.07 $66.09 $65.35 $65.46 2,227
24/09/2025 $66.27 $66.28 $65.96 $66.01 5,092
23/09/2025 $65.79 $66.35 $65.71 $66.32 3,418
22/09/2025 $66.07 $66.07 $65.56 $65.85 21
19/09/2025 $65.67 $65.85 $65.61 $65.70 438
18/09/2025 $65.97 $66.25 $65.87 $65.90 2,740
17/09/2025 $66.06 $66.14 $65.90 $66.14 753
16/09/2025 $65.76 $65.85 $65.46 $65.51 866
15/09/2025 $64.95 $65.28 $64.95 $65.25 533
12/09/2025 $64.88 $65.03 $64.79 $64.81 2,153
11/09/2025 $64.17 $65.04 $64.04 $64.81 5,720
10/09/2025 $64.09 $64.29 $63.89 $64.18 776
09/09/2025 $63.47 $63.62 $63.34 $63.52 2,766
08/09/2025 $62.85 $63.10 $62.85 $63.04 571
05/09/2025 $62.32 $62.83 $62.32 $62.54 39
04/09/2025 $61.70 $61.71 $61.52 $61.63 1,732
03/09/2025 $61.88 $62.11 $61.78 $61.97 277
02/09/2025 $61.66 $61.94 $61.19 $61.59 1,117
01/09/2025 $62.02 $62.03 $61.92 $61.92 176
29/08/2025 $61.92 $61.93 $61.57 $61.76 3,663
28/08/2025 $61.96 $62.09 $61.74 $62.09 985
27/08/2025 $62.06 $62.49 $61.77 $61.79 469
26/08/2025 $62.80 $63.16 $61.91 $62.41 4,162
25/08/2025 $61.99 $62.76 $61.83 $62.76 10,184
22/08/2025 $61.99 $62.76 $61.83 $62.76 10,184
21/08/2025 $61.63 $61.71 $61.59 $61.69 7,600
20/08/2025 $61.68 $61.79 $61.58 $61.58 5,086
19/08/2025 $62.14 $62.26 $61.96 $61.96 10,490
18/08/2025 $62.54 $62.64 $62.20 $62.20 5,816
15/08/2025 $62.35 $62.32 $62.01 $62.01 1
14/08/2025 $62.35 $62.35 $61.87 $61.87 1,590
13/08/2025 $62.34 $62.82 $62.34 $62.72 303
12/08/2025 $61.50 $61.90 $61.37 $61.90 903
11/08/2025 $61.49 $61.49 $61.31 $61.31 862
08/08/2025 $61.28 $61.38 $61.27 $61.38 205
07/08/2025 $61.50 $61.67 $61.30 $61.44 430
06/08/2025 $60.86 $60.86 $60.68 $60.75 471
05/08/2025 $60.82 $60.89 $60.64 $60.75 666
04/08/2025 $60.32 $60.56 $60.32 $60.38 92
01/08/2025 $59.96 $60.02 $59.55 $59.77 555
31/07/2025 $60.76 $60.84 $60.76 $60.48 32
30/07/2025 $61.19 $61.21 $60.81 $60.81 550
29/07/2025 $61.02 $61.25 $61.01 $61.08 4,352
28/07/2025 $61.75 $61.78 $61.09 $61.15 2,040
25/07/2025 $61.37 $61.41 $61.20 $61.31 6,480
24/07/2025 $62.08 $62.08 $61.79 $61.78 1,647
23/07/2025 $61.80 $61.86 $61.76 $61.86 21
22/07/2025 $61.11 $61.28 $60.98 $61.28 3,279
21/07/2025 $61.18 $61.61 $61.17 $61.60 901
18/07/2025 $61.13 $61.37 $61.05 $61.21 331
17/07/2025 $60.74 $61.09 $60.66 $61.08 270
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

Market data

Select a section