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

67.48

+0.195(+0.29%)

Updated at December 04 02:26PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202567.5267.4867.4867.6267.48112
December 03, 202567.3167.2967.2967.5367.272,041
December 02, 202567.367.2867.2867.5767.22675
December 01, 202567.0467.5367.5367.5367.041,000
November 28, 202567.167.4267.4267.6467.0924
November 27, 202567.367.1967.1967.367.19486
November 26, 202567.0967.3367.3367.3367.031,366
November 25, 202566.4666.4166.4166.7266.261,395
November 24, 202565.866.466.466.5165.71294
November 21, 202565.4565.565.565.765.08110
November 20, 202567.466.9666.9667.6466.96388
November 19, 202566.8466.7766.7767.1966.752,366
November 18, 202566.8367676766.7146
November 17, 202568.1267.8867.8868.3367.8422
November 14, 202567.8368.5468.5468.5467.71,188
November 13, 202569.3468.5968.5969.3868.594,025
November 12, 202569.2568.9468.9469.2568.85206
November 11, 202568.5568.8968.8968.8968.55341
November 10, 202568.6268.4868.4868.8668.482,552
November 07, 202567.8567.0567.0567.8567.0420
November 06, 202568.4667.967.968.6367.92,736
November 05, 202567.6568.2868.2868.2867.6498,925
November 04, 202568.2168.3668.3668.3668.01983
November 03, 202569.0369.1369.1369.2168.951,577
October 31, 202568.8868.5168.5168.8868.524
October 30, 202569.2868.9968.9969.3168.751,639
October 29, 202569.4969.8269.8269.8569.42,154
October 28, 202568.5869.0369.0369.0368.531,557
October 27, 202569.0369.1969.1969.29693,545
October 24, 202568.3768.4968.4968.5568.37375
October 23, 202567.767.9367.9367.9767.51,110
October 22, 202567.7167.4467.4467.8367.42384
October 21, 202568.167.6667.6668.167.653,526
October 20, 202567.5968.2668.2668.2667.592,178
October 17, 202566.6266.9466.9467.0466.05551
October 16, 202567.3967.667.667.767.251,650
October 15, 202566.9966.9566.956766.732,714
October 14, 202565.3365.7365.7365.7465.1712,735
October 13, 202565.966.466.466.465.95,803
October 10, 202566.8465.265.266.9165.26,328
October 09, 202567.53676767.5367684
October 08, 202566.8767.3367.3367.3366.76232
October 07, 202567.5767.1967.1967.6267.191,892
October 06, 202567.1367.4767.4767.5467.0764
October 03, 202567.3167.2567.2567.3667.2523
October 02, 202567.2466.8266.8267.3566.78195
October 01, 202566.4666.5866.5866.5966.172,228
September 30, 202565.9766.0566.0566.1465.863,502
September 29, 202565.9366.0266.0266.0765.81550
September 26, 202564.9165.1665.1665.1664.83,357
September 25, 202566.0765.4765.4766.0765.352,295
September 24, 202566.2766.0166.0166.2766.015,100
September 23, 202565.7166.3266.3266.3565.713,418
September 22, 202566.0765.8565.8566.0765.5622
September 19, 202565.6765.765.765.8565.61439
September 18, 202565.9765.965.966.2565.873,380
September 17, 202566.0666.1466.1466.1465.9753
September 16, 202565.7665.5165.5165.8565.46867
September 15, 202564.9565.2565.2565.2864.95535
September 12, 202565.0364.8164.8165.0364.792,153
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved