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

71.21

-1.5(-2.06%)

Updated at April 02 04:28PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	70.42	71.21	71.21	71.49	70.06	1,136
April 01, 2026	73.2	72.71	72.71	73.2	71.94	2,764
March 31, 2026	68.71	69.67	69.67	69.91	68.59	3,022
March 30, 2026	69.77	69.41	69.41	69.99	69.12	2,421
March 27, 2026	70.58	69.73	69.73	70.58	69.59	1,509
March 26, 2026	71.44	70.46	70.46	71.44	70.46	2,733
March 25, 2026	72.59	72.57	72.57	72.84	72.04	3,702
March 24, 2026	71.71	71.46	71.46	71.71	70.65	2,220
March 23, 2026	69.05	71.29	71.29	72.67	68.63	84,838
March 20, 2026	72.49	70.7	70.7	72.59	70.7	10,593
March 19, 2026	72.19	71.97	71.97	72.28	70.9	13,154
March 18, 2026	74.93	73.26	73.26	75.02	73.16	1,362
March 17, 2026	73.44	73.98	73.98	74.4	73.32	3,671
March 16, 2026	73.22	73.11	73.11	73.63	72.21	20,737
March 13, 2026	71.72	71.69	71.69	72.97	71.46	775
March 12, 2026	73.91	72.13	72.13	73.91	71.96	6,569
March 11, 2026	74.3	73.9	73.9	74.39	73.68	862
March 10, 2026	74.99	74.84	74.84	74.99	73.36	5,682
March 09, 2026	71.09	72.42	72.42	72.5	70.28	12,930
March 06, 2026	73.83	72.29	72.29	73.83	71.6	7,097
March 05, 2026	73.93	72.18	72.18	74.4	72.18	3,510
March 04, 2026	72.55	74.03	74.03	74.19	72.3	89,991
March 03, 2026	75.25	72.94	72.94	75.25	71.62	13,903
March 02, 2026	77.16	76.89	76.89	77.45	76.58	14,122
February 27, 2026	79.13	78.78	78.78	79.13	78.27	8,497
February 26, 2026	79.9	78.89	78.89	80.1	78.49	3,657
February 25, 2026	79.32	79.56	79.56	79.78	79.28	30,908
February 24, 2026	78.28	79.08	79.08	79.29	78.2	16,339
February 23, 2026	78.14	77.77	77.77	78.28	77.5	20,057
February 20, 2026	77.2	78.02	0	78.22	76.97	14,374
February 19, 2026	77.41	76.82	0	77.45	76.45	6,524
February 18, 2026	76.98	77.54	0	77.54	76.9	5,062
February 17, 2026	76.85	76.42	0	77.14	75.97	190,399
February 16, 2026	77.63	77.07	0	77.68	77.07	33,541
February 13, 2026	77.01	76.89	0	77.01	76.09	1,042
February 12, 2026	78.01	76.95	0	78.28	76.95	2,598
February 11, 2026	77	77.32	0	77.46	76.75	17,383
February 10, 2026	77.43	76.61	0	77.43	76.39	11,151
February 09, 2026	75.8	76.47	0	76.52	75.42	3,581
February 06, 2026	73.97	75.46	0	75.46	73.94	11,922
February 05, 2026	74.56	74.22	0	74.69	73.7	2,738
February 04, 2026	75.81	74.6	0	75.95	74.5	7,678
February 03, 2026	75.61	75.34	0	75.77	75.32	3,327
February 02, 2026	73.25	74.63	0	74.63	73.25	13,194
January 30, 2026	75.26	74.99	0	75.64	74.99	1,374
January 29, 2026	76.85	75.64	0	76.95	75.48	8,665
January 28, 2026	76.92	76.27	0	77.01	76.21	12,574
January 27, 2026	75.22	75.83	0	75.91	75.17	14,520
January 26, 2026	74.37	74.71	0	74.8	74.24	3,663
January 23, 2026	74.02	74.07	0	74.26	73.8	21,205
January 22, 2026	73.41	74.29	0	74.39	73.41	16,551
January 21, 2026	72.86	73.57	0	73.66	72.71	5,172
January 20, 2026	72.81	72.79	0	72.83	72.19	3,153
January 19, 2026	72.93	73.24	0	73.25	72.93	4,579
January 16, 2026	73.27	72.84	0	73.39	72.8	2,074
January 15, 2026	73.03	73.62	0	73.64	73.01	2,304
January 14, 2026	72.8	72.69	0	72.95	72.41	3,440
January 13, 2026	72.44	72.69	0	72.89	72.37	30,868
January 12, 2026	72.04	72.78	0	72.81	72.01	22,164
January 09, 2026	71.43	71.83	0	71.94	71.43	9,654