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

5,052.00

+10.5(+0.21%)

Updated at December 04 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20255,045.915,0525,0525,0525,045.914
December 03, 20255,0715,041.55,041.55,0715,041.5113
December 02, 20255,109.45,092.55,092.55,111.885,092.514
December 01, 20255,087.385,1025,1025,1025,087.09128
November 28, 20255,094.885,091.55,091.55,095.895,088.06228
November 27, 20255,085.285,0695,080.915,085.285,069208
November 26, 20255,0925,086.55,086.55,0925,073.9274
November 25, 20255,031.915,0385,0385,0385,031.9140
November 24, 20255,071.895,068.55,068.55,071.895,068.5182
November 21, 20254,980.725,0045,0045,0044,980.72516
November 20, 20255,140.075,1155,1155,147.935,1159
November 19, 20255,1035,1065,1065,126.935,103595
November 18, 20255,072.035,0995,0995,0995,072.032,443
November 17, 20255,165.735,153.55,153.55,166.735,141.66125
November 14, 20255,176.055,212.55,212.55,212.55,176.054
November 13, 20255,279.645,1965,1965,279.645,1961,390
November 12, 20255,259.935,247.55,247.55,259.935,247.56
November 11, 20255,232.895,2285,2285,233.965,224.87148
November 10, 20255,229.795,200.55,200.55,229.795,200.592
November 07, 20255,169.885,0895,0895,169.885,08921
November 06, 20255,2345,1815,1815,2345,1811,966
November 05, 20255,239.875,2365,2365,239.875,227.0815
November 04, 20255,237.95,239.55,239.55,239.55,237.94
November 03, 20255,259.815,250.55,250.55,269.515,248.91165
October 31, 20255,230.755,2155,2155,231.925,215194
October 30, 20255,237.775,247.55,247.55,247.55,237841
October 29, 20255,2535,2735,2735,284.575,253644
October 28, 20255,182.445,1925,1925,1925,182.44240
October 27, 20255,187.885,1895,1895,1895,178.081,176
October 24, 20255,128.165,154.55,154.55,154.55,123.7608
October 23, 20255,070.435,0985,0985,0985,070.43780
October 22, 20255,0785,0455,0455,081.955,04549
October 21, 20255,080.555,054.055,054.055,080.555,054.051,919
October 20, 20255,069.955,0825,0825,0825,069.956
October 17, 20254,932.234,9964,9965,007.894,932.2352
October 16, 20255,022.835,032.55,032.55,032.55,022.83243
October 15, 20255,001.54,997.54,997.55,021.844,997.5478
October 14, 20254,9254,944.54,944.54,944.54,917.092,473
October 13, 20254,962.414,9814,9814,9814,962.4145
October 10, 20255,021.874,882.54,882.55,0354,882.5171
October 09, 20255,049.835,0345,0345,051.835,032.93681
October 08, 20254,990.385,019.55,019.55,019.54,990.38111
October 07, 20255,029.445,000.55,000.55,050.365,000.51,235
October 06, 20254,989.925,006.55,006.55,006.974,989.9221
October 03, 20255,0004,989.54,989.55,0004,989.5273
October 02, 20254,979.694,9814,9814,996.924,979.6954
October 01, 20254,916.354,934.54,934.54,934.54,916.356
September 30, 20254,907.594,9054,9054,918.944,90582
September 29, 20254,897.064,912.54,912.54,917.94,897877
September 26, 20254,874.844,8584,8584,874.844,842.07641
September 25, 20254,896.934,903.54,903.54,904.934,896.93143
September 24, 20254,912.934,9064,9064,912.934,90626
September 23, 20254,873.484,9034,9034,907.174,873.081,430
September 22, 20254,874.924,871.54,871.54,874.924,868.0713
September 19, 20254,872.94,874.54,874.54,874.54,869.0920
September 18, 20254,8354,8574,8574,8574,8351,596
September 17, 20254,839.54,839.54,839.54,839.54,839.50
September 16, 20254,809.064,800.54,800.54,812.634,790.166
September 15, 20254,781.174,796.54,796.54,802.924,781.17177
September 12, 20254,778.954,777.54,777.54,778.954,776.05124
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved