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

4,596.00

-4(-0.09%)

Updated at August 19 08:24AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20254,615.234,6004,6004,615.234,594.95236
August 15, 20254,582.944,570.54,570.54,582.944,570.55
August 14, 20254,575.924,569.54,569.54,575.924,569.5877
August 13, 20254,627.194,6234,6234,627.194,622.0492
August 12, 20254,563.944,5774,5774,5774,563.944
August 11, 20254,565.734,571.54,571.54,579.924,565.7367
August 08, 20254,554.784,560.54,560.54,563.934,554.78267
August 07, 20254,6004,577.54,577.54,6004,577.580
August 06, 20254,573.494,551.54,551.54,573.494,551.5372
August 05, 20254,573.094,5644,5644,581.894,564100
August 04, 20254,544.944,5474,5474,5504,544.942,234
August 01, 20254,526.384,509.54,509.54,526.384,509.526
July 31, 20254,589.944,5734,5734,589.944,57319
July 30, 20254,582.064,577.54,577.54,586.954,577.571
July 29, 20254,581.84,579.54,579.54,5974,579.53,623
July 28, 20254,555.924,561.54,561.54,561.54,555.925
July 25, 20254,570.964,5634,5634,570.964,562.325
July 24, 20254,576.544,5644,5644,576.544,558.96219
July 23, 20254,568.054,559.54,559.54,568.054,559.54
July 22, 20254,534.954,5374,5374,5374,534.9522
July 21, 20254,549.164,5624,5624,566.944,544.97500
July 18, 20254,553.094,5524,5524,556.934,5524
July 17, 20254,540.944,555.54,555.54,555.54,540.941
July 16, 20254,504.074,501.54,501.54,504.074,501.567
July 15, 20254,511.564,5114,5114,515.924,510.9672
July 14, 20254,446.014,458.54,458.54,458.54,443.051,119
July 11, 20254,444.764,438.54,438.54,445.944,438.5114
July 10, 20254,423.344,423.54,423.54,423.964,421.98534
July 09, 20254,405.234,403.54,403.54,415.934,403.5176
July 08, 20254,412.134,4204,4204,433.934,412.1348
July 07, 20254,387.174,393.54,393.54,406.894,387.1731
July 04, 20254,396.914,3944,3944,396.934,390.0713
July 03, 20254,427.074,4324,4324,439.914,427.078
July 02, 20254,402.934,4094,4094,4094,402.932
July 01, 20254,362.64,3684,3684,380.94,352.0795
June 30, 20254,363.274,3544,3544,363.874,35428,500
June 27, 20254,366.924,3704,3704,3704,364.931,951
June 26, 20254,346.824,3664,3664,3664,346.8254
June 25, 20254,368.924,366.54,366.54,371.914,366.5196
June 24, 20254,3484,3564,3564,3564,331.4244
June 23, 20254,282.034,2734,2734,293.64,273119
June 20, 20254,298.934,273.54,273.54,298.934,273.5240
June 19, 20254,266.884,2454,2454,266.884,2451,248
June 18, 20254,3004,3044,3044,306.924,300684
June 17, 20254,306.934,3114,3114,311.934,305.075
June 16, 20254,330.954,329.54,329.54,331.954,329.57
June 13, 20254,276.494,2754,2754,279.924,275431
June 12, 20254,322.074,3294,3294,330.944,322.0766
June 11, 20254,355.164,3534,3534,355.944,353130
June 10, 20254,327.924,3184,3184,327.924,31815
June 09, 20254,281.044,2914,2914,2914,281.042
June 06, 20254,239.794,254.54,254.54,258.94,239.7999
June 05, 20254,237.914,245.54,245.54,245.54,223.04265
June 04, 20254,204.944,2124,2124,213.054,204.94270
June 03, 20254,165.964,172.54,172.54,172.54,165.968
June 02, 20254,126.44,1424,1424,1424,126.4370
May 30, 20254,160.274,1514,1514,160.274,151135
May 29, 20254,239.214,1974,1974,239.214,194.95269
May 28, 20254,194.954,187.54,187.54,194.954,187.515
May 27, 20254,186.954,188.54,188.54,188.54,182.96100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved