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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58.84	57.86	57.86	58.84	57.86	664
November 06, 2025	59.43	58.78	58.78	59.49	58.78	9
November 05, 2025	58.81	59.47	59.47	59.47	58.81	1,815
November 04, 2025	59.28	59.47	59.47	59.59	59.23	831
November 03, 2025	59.83	59.89	59.89	60.04	59.83	2,559
October 31, 2025	59.47	59.39	59.39	59.56	59.34	683
October 30, 2025	59.58	59.62	59.62	59.62	59.56	26
October 29, 2025	59.72	59.89	59.89	60.04	59.72	487
October 28, 2025	58.84	59.17	59.17	59.18	58.81	196
October 27, 2025	59.31	59.42	59.42	59.55	59.31	203
October 24, 2025	58.83	58.92	58.92	58.98	58.75	412
October 23, 2025	58.37	58.5	58.5	58.54	58.25	735
October 22, 2025	58.28	58.11	58.11	58.48	58.11	311
October 21, 2025	58.45	58.26	58.26	58.45	58.26	1,377
October 20, 2025	58.04	58.55	58.55	58.55	57.97	665
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

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