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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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