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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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