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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.58	66.37	66.37	66.37	65.48	1,700
February 19, 2026	65.51	65.37	65.37	65.51	65.35	566
February 18, 2026	65.08	65.65	65.65	65.71	65.08	1,180
February 17, 2026	65.09	64.71	64.71	65.09	64.71	416
February 16, 2026	65.4	65.02	65.02	65.48	65.01	1,203
February 13, 2026	64.86	64.78	64.78	64.88	64.58	1,645
February 12, 2026	65.59	64.87	64.87	65.87	64.87	1,802
February 11, 2026	64.67	65.08	65.08	65.29	64.56	6,116
February 10, 2026	64.26	64.42	64.42	64.42	64.17	8,608
February 09, 2026	63.94	64.32	64.32	64.33	63.65	3,553
February 06, 2026	62.64	63.85	63.85	63.85	62.64	167
February 05, 2026	63.23	62.94	62.94	63.23	62.44	4,221
February 04, 2026	64.01	63.22	63.22	64.14	63.21	2,834
February 03, 2026	63.97	63.84	63.84	64.19	63.75	633
February 02, 2026	61.91	63.13	63.13	63.13	61.81	3,849
January 30, 2026	63.12	63.17	63.17	63.47	63.12	467
January 29, 2026	64.11	63.33	63.33	64.26	63.13	1,512
January 28, 2026	64.11	63.86	63.86	64.18	63.8	1,514
January 27, 2026	63.37	63.31	63.31	63.49	63.31	2,058
January 26, 2026	62.76	62.86	62.86	63.03	62.75	719
January 23, 2026	63.01	63	63	63.04	62.81	2,205
January 22, 2026	62.81	63.22	63.22	63.22	62.81	1,464
January 21, 2026	62.13	62.75	62.75	62.85	62.12	3,245
January 20, 2026	62.21	62.04	62.04	62.21	61.55	1,479
January 19, 2026	62.81	62.85	62.85	62.93	62.81	866
January 16, 2026	63.12	62.79	62.79	63.12	62.73	3,797
January 15, 2026	62.74	63.37	63.37	63.37	62.74	834
January 14, 2026	62.44	62.37	62.37	62.57	62.19	493
January 13, 2026	62.11	62.4	62.4	62.46	62.1	1,024
January 12, 2026	61.68	62.3	62.3	62.33	61.66	2,128
January 09, 2026	61.29	61.94	61.94	61.94	61.29	2,104
January 08, 2026	61.24	61.28	61.28	61.3	61.17	6,377
January 07, 2026	61.63	61.48	61.48	61.63	61.37	9,616
January 06, 2026	61.38	61.8	61.8	62.03	61.38	2,615
January 05, 2026	60.95	61.13	61.13	61.15	60.87	4,811
January 02, 2026	59.98	60.1	60.1	60.25	59.98	3,877
December 30, 2025	58.76	58.82	58.82	58.82	58.65	569
December 29, 2025	58.35	58.46	58.46	58.68	58.25	1,123
December 23, 2025	57.84	57.91	57.91	57.92	57.77	464
December 22, 2025	57.89	57.86	57.86	58	57.77	159
December 19, 2025	57.32	57.88	57.88	57.91	57.32	1,215
December 18, 2025	56.77	57.39	57.39	57.39	56.77	446
December 17, 2025	57.11	56.58	56.58	57.27	56.5	306
December 16, 2025	56.77	56.62	56.62	56.82	56.54	296
December 15, 2025	57.59	57.44	57.44	57.63	57.44	403
December 12, 2025	58.19	57.47	57.47	58.24	57.47	231
December 11, 2025	57.74	57.93	57.93	57.93	57.72	811
December 10, 2025	58.26	58.32	58.32	58.39	58.26	501
December 09, 2025	58.11	58.21	58.21	58.21	58.05	48
December 08, 2025	58.4	58.31	58.31	58.49	58.31	409
December 05, 2025	58.44	58.5	58.5	58.74	58.44	924
December 04, 2025	57.86	57.91	57.91	57.93	57.73	2,544
December 03, 2025	57.68	57.72	57.72	57.79	57.68	428
December 02, 2025	58	57.91	57.91	58.15	57.91	7,580
December 01, 2025	57.79	58.07	58.07	58.08	57.67	1,832
November 28, 2025	57.92	58.18	58.18	58.19	57.92	319
November 27, 2025	58.02	57.93	57.93	58.08	57.93	156
November 26, 2025	57.89	58.08	58.08	58.09	57.89	100
November 25, 2025	57.59	57.42	57.42	57.65	57.31	628
November 24, 2025	57.2	57.6	57.6	57.61	57	1,343

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