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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	62.32	62.01	62.01	62.32	62.01	2
August 14, 2025	62.35	61.87	61.87	62.35	61.87	1,590
August 13, 2025	62.34	62.73	62.73	62.82	62.34	305
August 12, 2025	61.5	61.9	61.9	61.9	61.37	1,373
August 11, 2025	61.49	61.31	61.31	61.49	61.31	869
August 08, 2025	61.32	61.38	61.38	61.38	61.27	205
August 07, 2025	61.5	61.44	61.44	61.67	61.3	430
August 06, 2025	60.86	60.75	60.75	60.86	60.68	473
August 05, 2025	60.82	60.75	60.75	60.89	60.64	666
August 04, 2025	60.32	60.38	60.38	60.56	60.32	93
August 01, 2025	59.96	59.77	59.77	60.02	59.55	555
July 31, 2025	60.78	60.48	60.48	60.84	60.48	122
July 30, 2025	61.21	60.81	60.81	61.21	60.81	2,464
July 29, 2025	61.02	61.08	61.08	61.25	61.01	4,406
July 28, 2025	61.58	61.16	61.16	61.78	61.09	2,040
July 25, 2025	61.37	61.31	61.31	61.41	61.2	6,480
July 24, 2025	62.08	61.79	61.79	62.08	61.79	1,657
July 23, 2025	61.76	61.86	61.86	61.86	61.76	21
July 22, 2025	61.12	61.28	61.28	61.28	60.98	3,279
July 21, 2025	61.23	61.61	61.61	61.61	61.17	902
July 18, 2025	61.05	61.21	61.21	61.37	61.05	331
July 17, 2025	60.74	61.09	61.09	61.09	60.66	270
July 16, 2025	60.45	60.58	60.58	60.58	60.24	790
July 15, 2025	60.57	60.38	60.38	60.72	60.38	5,802
July 14, 2025	59.83	59.99	59.99	60.05	59.83	4,112
July 11, 2025	60.09	59.87	59.87	60.18	59.87	577
July 10, 2025	60.19	59.95	59.95	60.2	59.95	1,005
July 09, 2025	60.13	59.77	59.77	60.13	59.76	3,155
July 08, 2025	59.96	59.98	59.98	60.15	59.94	363
July 07, 2025	59.77	59.94	59.94	60.03	59.64	343
July 04, 2025	60.04	59.91	59.91	60.04	59.85	201
July 03, 2025	60.67	60.54	60.54	60.67	60.17	1,248
July 02, 2025	60.05	60.02	60.02	60.06	59.77	1,537
July 01, 2025	59.95	59.83	59.83	60.13	59.83	2,372
June 30, 2025	59.78	59.63	59.63	59.96	59.5	706,692
June 27, 2025	60.02	59.89	59.89	60.02	59.82	231
June 26, 2025	59.78	59.98	59.98	60.04	59.78	2,556
June 25, 2025	59.61	59.49	59.49	59.66	59.49	2,709
June 24, 2025	58.94	59.36	59.36	59.36	58.89	39
June 23, 2025	57.43	57.67	57.67	57.67	57.25	644
June 20, 2025	57.76	57.57	57.57	58	57.57	3
June 19, 2025	57.28	56.95	56.95	57.28	56.95	1,190
June 18, 2025	58.28	58.01	58.01	58.28	57.92	596
June 17, 2025	58.3	58.21	58.21	58.31	58.21	356
June 16, 2025	58.43	58.84	58.84	58.84	58.42	1,872
June 13, 2025	57.9	58.11	58.11	58.11	57.9	0
June 12, 2025	58.59	58.86	58.86	58.94	58.59	521
June 11, 2025	58.77	58.92	58.92	58.92	58.76	770
June 10, 2025	58.27	58.28	58.28	58.44	58.27	173
June 09, 2025	58.03	58.17	58.17	58.17	57.97	138
June 06, 2025	57.72	57.53	57.53	57.72	57.43	272
June 05, 2025	57.44	57.71	57.71	57.71	57.44	386
June 04, 2025	56.89	57.14	57.14	57.14	56.86	182
June 03, 2025	56.34	56.41	56.41	56.41	56.24	1,625
June 02, 2025	55.79	56.11	56.11	56.18	55.62	861
May 30, 2025	56.26	55.94	55.94	56.26	55.94	37
May 29, 2025	56.93	56.59	56.59	56.93	56.59	985
May 28, 2025	56.55	56.38	56.38	56.72	56.38	973
May 27, 2025	56.77	56.61	56.61	56.91	56.54	1,798
May 23, 2025	56.79	56.68	56.68	56.9	56.44	13

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