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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	67.85	67.05	67.05	67.85	67.04	20
November 06, 2025	68.46	67.9	67.9	68.63	67.9	2,736
November 05, 2025	67.65	68.28	68.28	68.28	67.64	98,925
November 04, 2025	68.21	68.36	68.36	68.36	68.01	983
November 03, 2025	69.03	69.13	69.13	69.21	68.95	1,577
October 31, 2025	68.88	68.51	68.51	68.88	68.5	24
October 30, 2025	69.28	68.99	68.99	69.31	68.75	1,639
October 29, 2025	69.49	69.82	69.82	69.85	69.4	2,154
October 28, 2025	68.58	69.03	69.03	69.03	68.53	1,557
October 27, 2025	69.03	69.19	69.19	69.29	69	3,545
October 24, 2025	68.37	68.49	68.49	68.55	68.37	375
October 23, 2025	67.7	67.93	67.93	67.97	67.5	1,110
October 22, 2025	67.71	67.44	67.44	67.83	67.42	384
October 21, 2025	68.1	67.66	67.66	68.1	67.65	3,526
October 20, 2025	67.59	68.26	68.26	68.26	67.59	2,178
October 17, 2025	66.62	66.94	66.94	67.04	66.05	551
October 16, 2025	67.39	67.6	67.6	67.7	67.25	1,650
October 15, 2025	66.99	66.95	66.95	67	66.73	2,714
October 14, 2025	65.33	65.73	65.73	65.74	65.17	12,735
October 13, 2025	65.9	66.4	66.4	66.4	65.9	5,803
October 10, 2025	66.84	65.2	65.2	66.91	65.2	6,328
October 09, 2025	67.53	67	67	67.53	67	684
October 08, 2025	66.87	67.33	67.33	67.33	66.76	232
October 07, 2025	67.57	67.19	67.19	67.62	67.19	1,892
October 06, 2025	67.13	67.47	67.47	67.54	67.07	64
October 03, 2025	67.31	67.25	67.25	67.36	67.25	23
October 02, 2025	67.24	66.82	66.82	67.35	66.78	195
October 01, 2025	66.46	66.58	66.58	66.59	66.17	2,228
September 30, 2025	65.97	66.05	66.05	66.14	65.86	3,502
September 29, 2025	65.93	66.02	66.02	66.07	65.81	550
September 26, 2025	64.91	65.16	65.16	65.16	64.8	3,357
September 25, 2025	66.07	65.47	65.47	66.07	65.35	2,295
September 24, 2025	66.27	66.01	66.01	66.27	66.01	5,100
September 23, 2025	65.71	66.32	66.32	66.35	65.71	3,418
September 22, 2025	66.07	65.85	65.85	66.07	65.56	22
September 19, 2025	65.67	65.7	65.7	65.85	65.61	439
September 18, 2025	65.97	65.9	65.9	66.25	65.87	3,380
September 17, 2025	66.06	66.14	66.14	66.14	65.9	753
September 16, 2025	65.76	65.51	65.51	65.85	65.46	867
September 15, 2025	64.95	65.25	65.25	65.28	64.95	535
September 12, 2025	65.03	64.81	64.81	65.03	64.79	2,153
September 11, 2025	64.17	64.81	64.81	65.04	64.1	5,720
September 10, 2025	64.09	64.18	64.18	64.18	63.89	803
September 09, 2025	63.43	63.52	63.52	63.62	63.43	2,766
September 08, 2025	62.85	63.04	63.04	63.1	62.85	571
September 05, 2025	62.41	62.54	62.54	62.83	62.32	39
September 04, 2025	61.7	61.64	61.64	61.71	61.52	1,732
September 03, 2025	61.88	61.98	61.98	62.04	61.88	21,277
September 02, 2025	61.66	61.59	61.59	61.72	61.19	1,598
September 01, 2025	61.95	61.99	61.99	62.03	61.95	230
August 29, 2025	61.92	61.76	61.76	61.93	61.57	3,664
August 28, 2025	61.96	62.09	62.09	62.09	61.74	986
August 27, 2025	62.49	61.79	61.79	62.49	61.77	611
August 26, 2025	62.8	62.41	62.41	63.16	61.91	4,164
August 22, 2025	61.83	62.76	62.76	62.76	61.83	19,951
August 21, 2025	61.64	61.69	61.69	61.71	61.59	7,600
August 20, 2025	61.69	61.58	61.58	61.79	61.58	5,177
August 19, 2025	62.24	61.96	61.96	62.26	61.96	12,900
August 18, 2025	62.54	62.2	62.2	62.64	62.2	5,816
August 15, 2025	62.32	62.01	62.01	62.32	62.01	2

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