Invesco MSCI Emerging Markets UCITS ETF - EMSM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	53.27	52.95	52.95	53.27	52.93	600
August 14, 2025	53.28	53.12	53.12	53.28	53.12	344
August 13, 2025	53.4	53.5	53.5	53.59	53.4	4,608
August 12, 2025	52.88	52.98	52.98	52.98	52.84	1,341
August 11, 2025	52.67	52.85	52.85	52.88	52.67	429
August 08, 2025	52.59	52.59	52.59	52.65	52.49	284
August 07, 2025	52.68	52.79	52.79	52.97	52.68	285
August 06, 2025	52.45	52.22	52.22	52.45	52.21	246
August 05, 2025	52.53	52.39	52.39	52.68	52.39	338
August 04, 2025	52.15	52.21	52.21	52.36	52.14	1,371
August 01, 2025	52.42	51.74	51.74	52.42	51.52	2,258
July 31, 2025	53.07	52.86	52.86	53.09	52.86	80
July 30, 2025	52.91	53	53	53.11	52.91	925
July 29, 2025	52.85	52.94	52.94	53.12	52.85	3,690
July 28, 2025	52.48	52.64	52.64	52.64	52.48	535
July 25, 2025	52.22	52.27	52.27	52.31	52.2	290
July 24, 2025	52.77	52.46	52.46	52.77	52.46	920
July 23, 2025	52.57	52.75	52.75	52.76	52.56	263
July 22, 2025	52.24	52.23	52.23	52.32	52.1	431
July 21, 2025	52.57	52.58	52.58	52.58	52.5	280
July 18, 2025	52.56	52.52	52.52	52.62	52.49	444
July 17, 2025	52.49	52.65	52.65	52.68	52.32	31,051
July 16, 2025	52.08	51.64	51.64	52.1	51.64	260
July 15, 2025	51.83	52.02	52.02	52.05	51.83	732
July 14, 2025	51.3	51.3	51.3	51.3	51.26	244
July 11, 2025	51.48	51.2	51.2	51.48	51.2	32
July 10, 2025	51.27	51.39	51.39	51.39	51.27	36
July 09, 2025	51.17	51.08	51.08	51.26	51.02	218
July 08, 2025	51.15	51.22	51.22	51.22	51.15	2
July 07, 2025	50.83	51.06	51.06	51.13	50.83	437
July 04, 2025	50.93	50.89	50.89	50.93	50.85	651
July 03, 2025	51.15	51.44	51.44	51.46	51.09	1
July 02, 2025	50.91	50.93	50.93	51.02	50.81	561
July 01, 2025	50.92	50.83	50.83	50.95	50.78	5,162
June 30, 2025	50.99	50.73	50.73	51.02	50.66	141,189
June 27, 2025	51.18	51.14	51.14	51.18	50.97	394
June 26, 2025	51.09	51.23	51.23	51.33	51.09	13,173
June 25, 2025	51.32	51.17	51.17	51.32	51.17	92
June 24, 2025	50.92	51.06	51.06	51.06	50.78	106
June 23, 2025	49.89	49.93	49.93	50.06	49.89	333
June 20, 2025	50.13	49.96	49.96	50.41	49.93	1,232
June 19, 2025	49.93	49.66	49.66	49.93	49.66	190
June 18, 2025	50.48	50.32	50.32	50.48	50.29	474
June 17, 2025	50.46	50.48	50.48	50.52	50.35	730
June 16, 2025	50.52	50.79	50.79	50.82	50.47	545
June 13, 2025	50.1	50.23	50.23	50.38	50.1	574
June 12, 2025	51.06	50.83	50.83	51.06	50.66	364
June 11, 2025	51.5	51.31	51.31	51.5	51.31	753
June 10, 2025	51.08	51.04	51.04	51.15	51.03	171
June 09, 2025	50.87	50.94	50.94	50.99	50.81	833
June 06, 2025	50.3	50.5	50.5	50.5	50.3	119
June 05, 2025	50.32	50.39	50.39	50.46	50.27	2,512
June 04, 2025	49.99	50.05	50.05	50.12	49.99	849
June 03, 2025	49.26	49.59	49.59	49.59	49.26	7
June 02, 2025	49.01	49.1	49.1	49.23	48.97	3,755
May 30, 2025	49.67	49.25	49.25	49.7	49.25	64
May 29, 2025	50.47	49.77	49.77	50.47	49.77	35
May 28, 2025	49.97	49.93	49.93	50.03	49.93	338
May 27, 2025	49.88	49.95	49.95	49.99	49.84	204
May 26, 2025	49.93	50.02	50.02	50.02	49.93	153

Invesco MSCI Emerging Markets UCITS ETF (EMSM.DE) XETRA