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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	52.22	52.27	52.27	52.31	52.2	290
July 24, 2025	52.77	52.46	52.46	52.77	52.46	920
July 23, 2025	52.57	52.75	52.75	52.76	52.56	263
July 22, 2025	52.24	52.23	52.23	52.32	52.1	431
July 21, 2025	52.57	52.58	52.58	52.58	52.5	280
July 18, 2025	52.56	52.52	52.52	52.62	52.49	444
July 17, 2025	52.49	52.65	52.65	52.68	52.32	31,051
July 16, 2025	52.08	51.64	51.64	52.1	51.64	260
July 15, 2025	51.83	52.02	52.02	52.05	51.83	732
July 14, 2025	51.3	51.3	51.3	51.3	51.26	244
July 11, 2025	51.48	51.2	51.2	51.48	51.2	32
July 10, 2025	51.27	51.39	51.39	51.39	51.27	36
July 09, 2025	51.17	51.08	51.08	51.26	51.02	218
July 08, 2025	51.15	51.22	51.22	51.22	51.15	2
July 07, 2025	50.83	51.06	51.06	51.13	50.83	437
July 04, 2025	50.93	50.89	50.89	50.93	50.85	651
July 03, 2025	51.15	51.44	51.44	51.46	51.09	1
July 02, 2025	50.91	50.93	50.93	51.02	50.81	561
July 01, 2025	50.92	50.83	50.83	50.95	50.78	5,162
June 30, 2025	50.99	50.73	50.73	51.02	50.66	141,189
June 27, 2025	51.18	51.14	51.14	51.18	50.97	394
June 26, 2025	51.09	51.23	51.23	51.33	51.09	13,173
June 25, 2025	51.32	51.17	51.17	51.32	51.17	92
June 24, 2025	50.92	51.06	51.06	51.06	50.78	106
June 23, 2025	49.89	49.93	49.93	50.06	49.89	333
June 20, 2025	50.13	49.96	49.96	50.41	49.93	1,232
June 19, 2025	49.93	49.66	49.66	49.93	49.66	190
June 18, 2025	50.48	50.32	50.32	50.48	50.29	474
June 17, 2025	50.46	50.48	50.48	50.52	50.35	730

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