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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	66.46	66.41	66.41	66.72	66.26	1,395
November 24, 2025	65.8	66.4	66.4	66.51	65.71	294
November 21, 2025	65.45	65.5	65.5	65.7	65.08	110
November 20, 2025	67.4	66.96	66.96	67.64	66.96	388
November 19, 2025	66.84	66.77	66.77	67.19	66.75	2,366
November 18, 2025	66.83	67	67	67	66.71	46
November 17, 2025	68.12	67.88	67.88	68.33	67.8	422
November 14, 2025	67.83	68.54	68.54	68.54	67.7	1,188
November 13, 2025	69.34	68.59	68.59	69.38	68.59	4,025
November 12, 2025	69.25	68.94	68.94	69.25	68.85	206
November 11, 2025	68.55	68.89	68.89	68.89	68.55	341
November 10, 2025	68.62	68.48	68.48	68.86	68.48	2,552
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

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