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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	4,576.54	4,564	4,564	4,576.54	4,558.96	219
July 23, 2025	4,568.05	4,559.5	4,559.5	4,568.05	4,559.5	4
July 22, 2025	4,534.95	4,537	4,537	4,537	4,534.95	22
July 21, 2025	4,549.16	4,562	4,562	4,566.94	4,544.97	500
July 18, 2025	4,553.09	4,552	4,552	4,556.93	4,552	4
July 17, 2025	4,540.94	4,555.5	4,555.5	4,555.5	4,540.94	1
July 16, 2025	4,504.07	4,501.5	4,501.5	4,504.07	4,501.5	67
July 15, 2025	4,511.56	4,511	4,511	4,515.92	4,510.96	72
July 14, 2025	4,446.01	4,458.5	4,458.5	4,458.5	4,443.05	1,119
July 11, 2025	4,444.76	4,438.5	4,438.5	4,445.94	4,438.5	114
July 10, 2025	4,423.34	4,423.5	4,423.5	4,423.96	4,421.98	534
July 09, 2025	4,405.23	4,403.5	4,403.5	4,415.93	4,403.5	176
July 08, 2025	4,412.13	4,420	4,420	4,433.93	4,412.13	48
July 07, 2025	4,387.17	4,393.5	4,393.5	4,406.89	4,387.17	31
July 04, 2025	4,396.91	4,394	4,394	4,396.93	4,390.07	13

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