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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.2	78.02	78.02	78.22	76.97	14,374
February 19, 2026	77.41	76.82	76.82	77.45	76.45	6,524
February 18, 2026	76.98	77.54	77.54	77.54	76.9	5,062
February 17, 2026	76.85	76.42	76.42	77.14	75.97	190,399
February 16, 2026	77.63	77.07	77.07	77.68	77.07	33,541
February 13, 2026	77.01	76.89	76.89	77.01	76.09	1,042
February 12, 2026	78.01	76.95	76.95	78.28	76.95	2,598
February 11, 2026	77	77.32	77.32	77.46	76.75	17,383
February 10, 2026	77.43	76.61	76.61	77.43	76.39	11,151
February 09, 2026	75.8	76.47	76.47	76.52	75.42	3,581
February 06, 2026	73.97	75.46	75.46	75.46	73.94	11,921
February 05, 2026	74.56	74.22	74.22	74.69	73.7	2,737
February 04, 2026	75.81	74.6	74.6	75.95	74.5	7,678
February 03, 2026	75.61	75.34	75.34	75.77	75.32	3,327
February 02, 2026	73.25	74.63	74.63	74.63	73.25	13,194
January 30, 2026	75.26	74.99	74.99	75.64	74.99	1,374
January 29, 2026	76.85	75.64	75.64	76.95	75.48	8,665
January 28, 2026	76.92	76.27	76.27	77.01	76.21	11,772
January 27, 2026	75.22	75.83	75.83	75.91	75.17	14,520
January 26, 2026	74.37	74.71	74.71	74.8	74.24	3,663
January 23, 2026	74.02	74.07	74.07	74.26	73.8	21,205
January 22, 2026	73.41	74.29	74.29	74.39	73.41	16,551
January 21, 2026	72.86	73.57	73.57	73.66	72.71	5,172
January 20, 2026	72.81	72.79	72.79	72.83	72.19	3,153
January 19, 2026	72.93	73.24	73.24	73.25	72.93	4,579
January 16, 2026	73.27	72.84	72.84	73.39	72.8	2,074
January 15, 2026	73.03	73.62	73.62	73.64	73.01	2,303
January 14, 2026	72.8	72.69	72.69	72.95	72.41	3,440
January 13, 2026	72.44	72.69	72.69	72.89	72.37	30,868
January 12, 2026	72.04	72.78	72.78	72.81	72.01	22,164
January 09, 2026	71.43	71.83	71.83	71.94	71.43	9,654
January 08, 2026	71.54	71.41	71.41	71.56	71.41	12,186
January 07, 2026	71.99	71.88	71.88	72.3	71.76	2,470
January 06, 2026	72.04	72.31	72.31	72.46	71.91	18,420
January 05, 2026	71.27	71.6	71.6	71.6	71.18	5,483
January 02, 2026	70.35	70.59	70.59	70.68	70.34	851
December 31, 2025	69.17	69.22	69.22	69.29	69.05	1,821
December 30, 2025	68.76	69.25	69.25	69.31	68.76	58,351
December 29, 2025	68.74	68.76	68.76	69.7	68.63	41,282
December 24, 2025	68.58	68.57	68.57	68.58	68.57	2
December 23, 2025	68.01	68.2	68.2	68.21	68.01	3,448
December 22, 2025	68.02	68.06	68.06	68.1	67.86	2,520
December 19, 2025	67.35	67.8	67.8	67.8	67.32	51
December 18, 2025	66.71	67.37	67.37	67.37	66.69	453
December 17, 2025	66.97	66.44	66.44	67.16	66.44	231
December 16, 2025	66.72	66.64	66.64	66.9	66.64	4,717
December 15, 2025	68.25	67.57	67.57	68.25	66.66	962
December 12, 2025	68.37	67.36	67.36	68.37	67.36	3,456
December 11, 2025	67.53	68	68	68.13	67.53	13,545
December 10, 2025	67.88	67.92	67.92	68	67.75	848
December 09, 2025	67.59	67.74	67.74	67.74	66.37	631
December 08, 2025	68.08	67.76	67.76	68.19	67.73	2,107
December 05, 2025	68.22	68.04	68.04	68.31	68.04	30
December 04, 2025	67.52	67.48	67.48	67.62	67.48	112
December 03, 2025	67.31	67.29	67.29	67.53	67.27	2,041
December 02, 2025	67.3	67.28	67.28	67.57	67.22	675
December 01, 2025	67.04	67.53	67.53	67.53	67.04	1,000
November 28, 2025	67.1	67.42	67.42	67.64	67.09	24
November 27, 2025	67.3	67.19	67.19	67.3	67.19	486
November 26, 2025	67.09	67.33	67.33	67.33	67.03	1,366

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