Invesco MSCI Emerging Markets UCITS ETF (EMSM.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EMSM.DE Historical Return
If you invested €1000 in Invesco MSCI Emerging Markets UCITS ETF (EMSM.DE) 10 years ago, it would be worth €2,252.16 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,616.13, while €1000 invested 1 year ago would be worth €1,329.75. This corresponds to total returns of 125.22%, 61.61%, 32.97%, respectively, with annualized returns of 8.46%, 10.08%, 32.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EMSM.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 75.88 | 76.17 | 76.17 | 76.56 | 75.88 | 6,997 |
| October 01, 2026 | 75.62 | 75.09 | 75.09 | 75.62 | 75.05 | 1,256 |
| September 30, 2026 | 75.23 | 74.98 | 74.98 | 75.47 | 74.9 | 4,928 |
| September 29, 2026 | 75.22 | 75.56 | 75.56 | 75.77 | 75.14 | 1,386 |
| September 28, 2026 | 75.33 | 74.87 | 74.87 | 75.54 | 74.68 | 16,458 |
| September 25, 2026 | 75.74 | 75.73 | 75.73 | 76.01 | 75.49 | 2,199 |
| September 24, 2026 | 75.58 | 75.18 | 75.18 | 75.83 | 75.18 | 1,128 |
| September 23, 2026 | 76.53 | 76.03 | 76.03 | 76.53 | 75.89 | 3,437 |
| September 22, 2026 | 75.97 | 76.56 | 76.56 | 76.83 | 75.93 | 1,742 |
| September 21, 2026 | 75.55 | 76.18 | 76.18 | 76.18 | 75.52 | 1,742 |
| September 18, 2026 | 74.57 | 74.1 | 74.1 | 74.57 | 74.06 | 1,065 |
| September 17, 2026 | 73.48 | 74.31 | 74.31 | 74.31 | 73.45 | 1,195 |
| September 16, 2026 | 73.26 | 73.34 | 73.34 | 73.41 | 73.08 | 2,353 |
| September 15, 2026 | 72.85 | 72.52 | 72.52 | 73.02 | 72.44 | 6,975 |
| September 11, 2026 | 74.17 | 74.63 | 74.63 | 74.63 | 74.14 | 2,509 |
| September 10, 2026 | 74.93 | 73.85 | 73.85 | 74.93 | 73.73 | 4,559 |
| September 09, 2026 | 75.5 | 75.07 | 75.07 | 75.53 | 75.06 | 1,088 |
| September 08, 2026 | 75.16 | 75.52 | 75.52 | 75.55 | 74.9 | 1,183 |
| September 07, 2026 | 75.59 | 75.28 | 75.28 | 75.59 | 75.12 | 3,889 |
| September 04, 2026 | 74.12 | 74.9 | 74.9 | 74.95 | 74.12 | 3,368 |
| September 03, 2026 | 73.23 | 73.72 | 73.72 | 73.72 | 73.14 | 1,951 |
| September 02, 2026 | 73.11 | 73.55 | 73.55 | 73.63 | 72.79 | 2,743 |
| September 01, 2026 | 74.44 | 73.89 | 73.89 | 74.52 | 73.52 | 14,079 |
| August 31, 2026 | 73.89 | 73.39 | 73.39 | 73.95 | 73.39 | 1,584 |
| August 28, 2026 | 73.97 | 74.17 | 74.17 | 74.21 | 73.91 | 6,780 |
| August 27, 2026 | 73.74 | 73.78 | 73.78 | 74.07 | 73.63 | 1,797 |
| August 26, 2026 | 73.71 | 73.57 | 73.57 | 73.78 | 73.54 | 1,871 |
| August 25, 2026 | 72.81 | 73.25 | 73.25 | 73.26 | 72.72 | 2,430 |
| August 24, 2026 | 72.47 | 72.12 | 72.12 | 72.73 | 71.86 | 980 |
| August 21, 2026 | 73.45 | 73.3 | 73.3 | 73.53 | 73.11 | 3,324 |
| August 20, 2026 | 72.64 | 72.35 | 72.35 | 72.65 | 71.71 | 1,461 |
| August 19, 2026 | 71.99 | 72.19 | 72.19 | 72.75 | 71.94 | 8,131 |
| August 18, 2026 | 73.16 | 71.94 | 71.94 | 73.16 | 71.92 | 1,471 |
| August 17, 2026 | 74.02 | 74.53 | 74.53 | 74.64 | 73.93 | 1,952 |
| August 14, 2026 | 73.44 | 73.18 | 73.18 | 73.76 | 73.12 | 2,332 |
| August 13, 2026 | 73.32 | 73.67 | 73.67 | 73.8 | 73.12 | 835 |
| August 12, 2026 | 72.71 | 73.23 | 73.23 | 73.52 | 72.71 | 1,138 |
| August 11, 2026 | 72.01 | 72.35 | 72.35 | 72.54 | 72.01 | 2,971 |
| August 10, 2026 | 72.14 | 71.91 | 71.91 | 72.22 | 71.83 | 1,168 |
| August 07, 2026 | 71.84 | 72.17 | 72.17 | 72.17 | 71.78 | 978 |
| August 06, 2026 | 71.54 | 72.26 | 72.26 | 72.4 | 71.37 | 666 |
| August 05, 2026 | 72.76 | 72.68 | 72.68 | 72.94 | 72.32 | 4,233 |
| August 04, 2026 | 71.53 | 72.66 | 72.66 | 72.66 | 71.35 | 896 |
| August 03, 2026 | 71.25 | 70.73 | 70.73 | 71.25 | 70.09 | 11,219 |
| July 31, 2026 | 71.68 | 70.66 | 70.66 | 72.08 | 70.66 | 8,732 |
| July 30, 2026 | 67.85 | 69.63 | 69.63 | 69.72 | 67.62 | 2,343 |
| July 29, 2026 | 68.78 | 68.42 | 68.42 | 68.95 | 68.3 | 9,690 |
| July 28, 2026 | 69.6 | 69.77 | 69.77 | 69.77 | 68.98 | 5,482 |
| July 27, 2026 | 71.92 | 70.42 | 70.42 | 72.05 | 70.42 | 813 |
| July 23, 2026 | 72.94 | 71.74 | 71.74 | 73.08 | 71.74 | 2,698 |
| July 22, 2026 | 71.78 | 72.52 | 72.52 | 72.52 | 71.73 | 1,152 |
| July 21, 2026 | 72.36 | 72.74 | 72.74 | 72.74 | 72.23 | 15,090 |
| July 20, 2026 | 70.27 | 71.18 | 71.18 | 71.35 | 70.27 | 7,260 |
| July 17, 2026 | 69.41 | 70.26 | 70.26 | 70.4 | 69.3 | 2,428 |
| July 16, 2026 | 72.15 | 71.69 | 71.69 | 72.21 | 71.36 | 1,419 |
| July 15, 2026 | 73.65 | 72.57 | 72.57 | 73.65 | 72.4 | 1,395 |
| July 14, 2026 | 72.05 | 72.86 | 72.86 | 72.86 | 72.03 | 673 |
| July 13, 2026 | 72.17 | 72.6 | 72.6 | 72.66 | 72.17 | 3,895 |
| July 10, 2026 | 74.14 | 74.34 | 74.34 | 74.34 | 73.83 | 1,432 |
| July 09, 2026 | 73.26 | 74.23 | 74.23 | 74.23 | 73.11 | 2,539 |
AD
