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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	56.68	57.02	57.02	57.02	56.56	767
November 20, 2025	58.6	57.96	57.96	58.61	57.96	44
November 19, 2025	57.61	57.84	57.84	58.14	57.61	54
November 18, 2025	57.61	57.86	57.86	57.86	57.57	1,386
November 17, 2025	58.69	58.55	58.55	58.69	58.43	1,360
November 14, 2025	58.27	59.03	59.03	59.03	57.96	398
November 13, 2025	59.7	58.86	58.86	59.74	58.86	459
November 12, 2025	59.61	59.44	59.44	59.74	59.35	237
November 11, 2025	59.39	59.41	59.41	59.46	59.33	136
November 10, 2025	59.29	59.23	59.23	59.47	59.23	916
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

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