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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.8	57.36	57.36	57.59	56.67	336
October 16, 2025	57.9	57.9	57.9	57.96	57.8	61
October 15, 2025	57.49	57.42	57.42	57.66	57.42	2,047
October 14, 2025	56.42	56.74	56.74	56.74	56.27	10,117
October 13, 2025	56.69	57.39	57.39	57.44	56.69	1,973
October 10, 2025	57.79	56.06	56.06	57.79	56.06	13,602
October 09, 2025	58.1	57.92	57.92	58.17	57.92	960
October 08, 2025	57.49	57.97	57.97	57.97	57.49	781
October 07, 2025	57.82	57.5	57.5	58.01	57.5	1,000
October 06, 2025	57.33	57.62	57.62	57.68	57.33	978
October 03, 2025	57.28	57.28	57.28	57.39	57.2	408
October 02, 2025	57.21	57.12	57.12	57.27	57.12	4,336
October 01, 2025	56.16	56.74	56.74	56.74	56.16	1,836
September 30, 2025	56.18	56.26	56.26	56.32	56.18	506
September 29, 2025	56.07	56.22	56.22	56.29	56.07	418
September 26, 2025	55.65	55.69	55.69	55.69	55.58	448
September 25, 2025	56.15	56.16	56.16	56.16	55.99	866
September 24, 2025	56.09	56.19	56.19	56.26	56.09	1,403
September 23, 2025	55.81	56.26	56.26	56.26	55.81	1,609
September 22, 2025	56.06	55.89	55.89	56.06	55.89	23
September 19, 2025	55.75	55.9	55.9	55.97	55.75	968
September 18, 2025	55.76	55.89	55.89	55.97	55.76	260
September 17, 2025	55.64	55.84	55.84	55.84	55.64	42
September 16, 2025	55.73	55.34	55.34	55.73	55.34	720
September 15, 2025	55.39	55.46	55.46	55.53	55.3	1,213
September 12, 2025	55.27	55.27	55.27	55.4	55.25	986
September 11, 2025	54.89	55.19	55.19	55.19	54.89	752
September 10, 2025	54.71	54.71	54.71	54.71	54.6	752
September 09, 2025	53.89	54.13	54.13	54.13	53.89	127
September 08, 2025	53.68	53.63	53.63	53.68	53.46	502
September 05, 2025	53.43	53.21	53.21	53.45	53.07	903
September 04, 2025	52.9	52.94	52.94	52.95	52.9	14
September 03, 2025	53.1	53.11	53.11	53.28	53.1	1,020
September 02, 2025	52.97	52.78	52.78	53.04	52.65	509
September 01, 2025	52.87	52.91	52.91	52.96	52.87	1,571
August 29, 2025	52.99	52.79	52.79	52.99	52.79	1,604
August 28, 2025	53.18	53.21	53.21	53.21	52.96	10,887
August 27, 2025	53.53	53.23	53.23	53.53	53.22	260
August 26, 2025	53.6	53.53	53.53	53.63	53.53	685
August 25, 2025	53.73	53.75	53.75	53.76	53.6	368
August 22, 2025	53.26	53.56	53.56	53.6	53.26	17
August 21, 2025	52.97	53.15	53.15	53.15	52.88	1,414
August 20, 2025	53.01	52.82	52.82	53.01	52.69	1,898
August 19, 2025	53.25	53.12	53.12	53.25	53.06	3,249
August 18, 2025	53.21	53.33	53.33	53.35	53.21	19,822
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

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