Invesco MSCI Emerging Markets UCITS ETF - MXFP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,932.23	4,996	4,996	5,007.89	4,932.23	52
October 16, 2025	5,022.83	5,032.5	5,032.5	5,032.5	5,022.83	243
October 15, 2025	5,001.5	4,997.5	4,997.5	5,021.84	4,997.5	478
October 14, 2025	4,925	4,944.5	4,944.5	4,944.5	4,917.09	2,473
October 13, 2025	4,962.41	4,981	4,981	4,981	4,962.41	45
October 10, 2025	5,021.87	4,882.5	4,882.5	5,035	4,882.5	171
October 09, 2025	5,049.83	5,034	5,034	5,051.83	5,032.93	681
October 08, 2025	4,990.38	5,019.5	5,019.5	5,019.5	4,990.38	111
October 07, 2025	5,029.44	5,000.5	5,000.5	5,050.36	5,000.5	1,235
October 06, 2025	4,989.92	5,006.5	5,006.5	5,006.97	4,989.92	21
October 03, 2025	5,000	4,989.5	4,989.5	5,000	4,989.5	273
October 02, 2025	4,979.69	4,981	4,981	4,996.92	4,979.69	54
October 01, 2025	4,916.35	4,934.5	4,934.5	4,934.5	4,916.35	6
September 30, 2025	4,907.59	4,905	4,905	4,918.94	4,905	82
September 29, 2025	4,897.06	4,912.5	4,912.5	4,917.9	4,897	877
September 26, 2025	4,874.84	4,858	4,858	4,874.84	4,842.07	641
September 25, 2025	4,896.93	4,903.5	4,903.5	4,904.93	4,896.93	143
September 24, 2025	4,912.93	4,906	4,906	4,912.93	4,906	26
September 23, 2025	4,873.48	4,903	4,903	4,907.17	4,873.08	1,430
September 22, 2025	4,874.92	4,871.5	4,871.5	4,874.92	4,868.07	13
September 19, 2025	4,872.9	4,874.5	4,874.5	4,874.5	4,869.09	20
September 18, 2025	4,835	4,857	4,857	4,857	4,835	1,596
September 17, 2025	4,839.5	4,839.5	4,839.5	4,839.5	4,839.5	0
September 16, 2025	4,809.06	4,800.5	4,800.5	4,812.63	4,790.1	66
September 15, 2025	4,781.17	4,796.5	4,796.5	4,802.92	4,781.17	177
September 12, 2025	4,778.95	4,777.5	4,777.5	4,778.95	4,776.05	124
September 11, 2025	4,765.1	4,770.91	4,770.91	4,770.91	4,765.1	4
September 10, 2025	4,725.71	4,731.5	4,731.5	4,733.92	4,714.1	695
September 09, 2025	4,696.92	4,694	4,694	4,696.92	4,694	2
September 08, 2025	4,658.23	4,653.5	4,653.5	4,664.9	4,643.08	455
September 05, 2025	4,630.14	4,614.5	4,614.5	4,631.93	4,614.5	16
September 04, 2025	4,594.11	4,573.1	4,573.1	4,594.11	4,573.1	1,570
September 03, 2025	4,626.39	4,608.5	4,608.5	4,627.45	4,608.5	235
September 02, 2025	4,588.09	4,601.5	4,601.5	4,606.91	4,588.09	429
September 01, 2025	4,585.64	4,570	4,570	4,585.64	4,570	197
August 29, 2025	4,577.93	4,571.5	4,571.5	4,578.9	4,571.5	247
August 28, 2025	4,580.73	4,593.5	4,593.5	4,593.94	4,580.73	178
August 27, 2025	4,591.86	4,586.5	4,586.5	4,592.89	4,582.11	223
August 26, 2025	4,636.93	4,627	4,627	4,636.93	4,627	256
August 22, 2025	4,621.91	4,636	4,636	4,646.89	4,621.91	10
August 21, 2025	4,598.89	4,595	4,595	4,598.89	4,587.11	7
August 20, 2025	4,570.93	4,573.5	4,573.5	4,573.5	4,570.93	2
August 19, 2025	4,596	4,588	4,588	4,600.96	4,588	3,988
August 18, 2025	4,615.23	4,600	4,600	4,615.23	4,594.95	236
August 15, 2025	4,582.94	4,570.5	4,570.5	4,582.94	4,570.5	5
August 14, 2025	4,575.92	4,569.5	4,569.5	4,575.92	4,569.5	877
August 13, 2025	4,627.19	4,623	4,623	4,627.19	4,622.04	92
August 12, 2025	4,563.94	4,577	4,577	4,577	4,563.94	4
August 11, 2025	4,565.73	4,571.5	4,571.5	4,579.92	4,565.73	67
August 08, 2025	4,554.78	4,560.5	4,560.5	4,563.93	4,554.78	267
August 07, 2025	4,600	4,577.5	4,577.5	4,600	4,577.5	80
August 06, 2025	4,573.49	4,551.5	4,551.5	4,573.49	4,551.5	372
August 05, 2025	4,573.09	4,564	4,564	4,581.89	4,564	100
August 04, 2025	4,544.94	4,547	4,547	4,550	4,544.94	2,234
August 01, 2025	4,526.38	4,509.5	4,509.5	4,526.38	4,509.5	26
July 31, 2025	4,589.94	4,573	4,573	4,589.94	4,573	19
July 30, 2025	4,582.06	4,577.5	4,577.5	4,586.95	4,577.5	71
July 29, 2025	4,581.8	4,579.5	4,579.5	4,597	4,579.5	3,623
July 28, 2025	4,555.92	4,561.5	4,561.5	4,561.5	4,555.92	5
July 25, 2025	4,570.96	4,563	4,563	4,570.96	4,562.3	25

Invesco MSCI Emerging Markets UCITS ETF (MXFP.L) LSE