Invesco MSCI Emerging Markets UCITS ETF

MXFS
🏛️ germany →
57.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 48.35 48.35 48.29 48.31 0.0M
2021-12-29 48.53 48.57 48.06 48.22 0.0M
2021-12-28 48.72 48.85 48.64 48.64 0.0M
2021-12-27 48.27 48.79 48.27 48.72 0.0M
2021-12-23 48.29 48.54 48.28 48.54 0.0M
2021-12-22 48.07 48.22 48.07 48.22 0.0M
2021-12-21 47.78 48.11 47.67 48.11 0.0M
2021-12-20 47.25 47.41 47.10 47.10 0.0M
2021-12-17 48.08 48.23 47.86 48.21 0.0M
2021-12-16 48.62 48.65 48.37 48.42 0.0M
2021-12-15 48.41 48.41 47.84 47.84 0.0M
2021-12-14 48.59 48.59 48.23 48.31 0.0M
2021-12-13 49.20 49.28 48.51 48.51 0.0M
2021-12-10 49.10 49.40 49.09 49.09 0.0M
2021-12-09 49.49 49.49 49.28 49.48 0.0M
2021-12-08 49.35 49.42 49.34 49.39 0.0M
2021-12-07 49.10 49.50 49.10 49.50 0.0M
2021-12-06 48.33 48.46 48.01 48.46 0.0M
2021-12-03 48.94 48.94 48.21 48.21 0.0M
2021-12-02 48.97 48.99 48.65 48.91 0.0M
2021-12-01 48.49 49.08 48.49 49.08 0.0M
2021-11-30 47.75 48.03 47.60 48.01 0.0M
2021-11-29 48.45 48.45 48.21 48.24 0.0M
2021-11-26 48.78 48.78 47.70 47.70 0.0M
2021-11-25 50.16 50.16 50.05 50.10 0.0M
2021-11-24 50.05 50.05 49.91 50.00 0.0M
2021-11-23 49.96 49.96 49.60 49.71 0.0M
2021-11-22 50.40 50.40 50.11 50.11 0.0M
2021-11-19 50.22 50.24 50.07 50.20 0.0M
2021-11-18 50.56 50.56 49.88 50.00 0.0M
2021-11-17 51.14 51.21 50.80 50.83 0.0M
2021-11-16 51.03 51.03 50.75 50.91 0.0M
2021-11-15 50.50 50.64 50.48 50.54 0.0M
2021-11-12 50.46 50.54 50.40 50.52 0.0M
2021-11-11 49.84 50.39 49.84 50.39 0.0M
2021-11-10 49.52 49.63 49.29 49.63 0.0M
2021-11-09 49.21 49.38 49.11 49.18 0.0M
2021-11-08 49.23 49.30 49.18 49.26 0.0M
2021-11-05 48.91 49.16 48.91 49.03 0.0M
2021-11-04 49.32 49.32 48.97 49.02 0.0M
2021-11-03 48.82 48.82 48.70 48.78 0.0M
2021-11-02 48.83 48.86 48.80 48.80 0.0M
2021-11-01 48.94 49.23 48.88 49.17 0.0M
2021-10-29 48.68 48.94 48.60 48.94 0.0M
2021-10-28 49.42 49.42 49.00 49.00 0.0M
2021-10-27 49.66 49.66 49.46 49.56 0.0M
2021-10-26 50.21 50.31 50.08 50.08 0.0M
2021-10-25 49.86 50.07 49.84 50.05 0.0M
2021-10-22 49.89 50.03 49.67 49.67 0.0M
2021-10-21 49.76 49.88 49.73 49.73 0.0M
2021-10-20 50.05 50.23 50.05 50.18 0.0M
2021-10-19 49.97 50.11 49.97 50.11 0.0M
2021-10-18 49.57 49.79 49.57 49.71 0.0M
2021-10-15 49.65 49.90 49.55 49.90 0.0M
2021-10-14 49.18 49.27 49.17 49.17 0.0M
2021-10-13 48.76 49.21 48.76 49.07 0.0M
2021-10-12 48.37 48.82 48.37 48.80 0.0M
2021-10-11 49.05 49.18 49.04 49.11 0.0M
2021-10-08 48.57 48.77 48.52 48.74 0.0M
2021-10-07 48.46 48.79 48.46 48.79 0.0M
2021-10-06 47.44 47.61 47.23 47.52 0.0M
2021-10-05 47.47 47.89 47.47 47.85 0.0M
2021-10-04 47.65 47.73 47.13 47.13 0.0M
2021-10-01 47.73 48.12 47.73 48.00 0.0M
2021-09-30 48.29 48.52 48.27 48.48 0.0M
2021-09-29 47.92 48.10 47.92 47.95 0.0M
2021-09-28 48.57 48.57 47.86 47.86 0.0M
2021-09-27 48.50 48.50 48.20 48.39 0.0M
2021-09-24 48.29 48.29 48.10 48.13 0.0M
2021-09-23 48.57 48.57 48.43 48.43 0.0M
2021-09-22 48.08 48.35 47.93 48.35 0.0M
2021-09-21 47.60 47.79 47.48 47.60 0.0M
2021-09-20 47.81 47.81 47.40 47.40 0.0M
2021-09-17 48.79 48.79 48.47 48.52 0.0M
2021-09-16 48.37 48.62 48.37 48.53 0.0M
2021-09-15 48.84 48.87 48.61 48.61 0.0M
2021-09-14 49.00 49.04 48.94 49.04 0.0M
2021-09-13 49.17 49.39 49.17 49.39 0.0M
2021-09-10 49.54 49.70 49.35 49.35 0.0M
2021-09-09 48.94 49.40 48.92 49.26 0.0M
2021-09-08 49.68 49.94 49.40 49.40 0.0M
2021-09-07 49.99 50.05 49.79 50.05 0.0M
2021-09-06 49.86 50.03 49.82 50.03 0.0M
2021-09-03 49.32 49.60 49.32 49.54 0.0M
2021-09-02 49.51 49.67 49.51 49.61 0.0M
2021-09-01 49.64 49.70 49.38 49.70 0.0M
2021-08-31 49.07 49.24 49.02 49.24 0.0M
2021-08-30 48.51 48.54 48.49 48.53 0.0M
2021-08-27 48.14 48.40 48.14 48.39 0.0M
2021-08-26 48.01 48.20 48.01 48.10 0.0M
2021-08-25 48.45 48.50 48.44 48.50 0.0M
2021-08-24 47.94 48.38 47.94 48.38 0.0M
2021-08-23 47.08 47.28 47.08 47.23 0.0M
2021-08-20 46.54 46.92 46.46 46.89 0.0M
2021-08-19 47.00 47.04 46.74 46.92 0.0M
2021-08-18 48.10 48.11 47.94 47.95 0.0M
2021-08-17 47.43 47.78 47.43 47.78 0.0M
2021-08-16 48.12 48.27 48.12 48.13 0.0M
2021-08-13 48.63 48.74 48.51 48.51 0.0M
2021-08-12 48.98 49.12 48.84 48.93 0.0M
2021-08-11 49.33 49.41 49.25 49.25 0.0M
2021-08-10 49.45 49.49 49.26 49.31 0.0M
2021-08-09 49.06 49.22 49.02 49.22 0.0M
2021-08-06 48.86 48.96 48.84 48.84 0.0M
2021-08-05 48.89 49.15 48.89 49.15 0.0M
2021-08-04 49.07 49.15 49.01 49.07 0.0M
2021-08-03 48.60 48.62 48.31 48.47 0.0M
2021-08-02 48.52 48.67 48.41 48.67 0.0M
2021-07-30 47.96 48.32 47.93 48.29 0.0M
2021-07-29 48.68 48.80 48.60 48.61 0.0M
2021-07-28 47.45 48.38 47.45 48.37 0.0M
2021-07-27 47.41 47.43 46.90 46.90 0.0M
2021-07-26 48.50 48.51 48.17 48.43 0.0M
2021-07-23 49.91 49.91 49.34 49.39 0.0M
2021-07-22 50.17 50.20 50.07 50.11 0.0M
2021-07-21 49.55 49.74 49.48 49.74 0.0M
2021-07-20 49.61 49.72 49.47 49.65 0.0M
2021-07-19 49.94 49.94 49.31 49.44 0.0M
2021-07-16 50.68 50.73 50.41 50.41 0.0M
2021-07-15 50.90 50.90 50.72 50.80 0.0M
2021-07-14 50.55 50.72 50.50 50.50 0.0M
2021-07-13 50.42 50.58 50.42 50.58 0.0M
2021-07-12 49.80 49.97 49.79 49.97 0.0M
2021-07-09 49.52 49.89 49.50 49.89 0.0M
2021-07-08 49.69 49.71 49.06 49.24 0.0M
2021-07-07 50.52 50.77 50.47 50.47 0.0M
2021-07-06 50.72 50.85 50.52 50.52 0.0M
2021-07-05 50.81 50.85 50.77 50.77 0.0M
2021-07-02 50.81 51.05 50.81 51.02 0.0M
2021-07-01 51.60 51.60 51.07 51.08 0.0M
2021-06-30 51.51 51.51 51.39 51.48 0.0M
2021-06-29 51.25 51.37 51.25 51.33 0.0M
2021-06-28 51.37 51.43 51.37 51.43 0.0M
2021-06-25 51.41 51.41 51.36 51.36 0.0M
2021-06-24 50.84 51.05 50.84 51.04 0.0M
2021-06-23 50.75 50.75 50.54 50.66 0.0M
2021-06-22 50.43 50.43 50.16 50.25 0.0M
2021-06-21 50.44 50.48 50.43 50.43 0.0M
2021-06-18 50.88 50.88 50.63 50.63 0.0M
2021-06-17 50.40 50.86 50.40 50.86 0.0M
2021-06-16 50.33 50.33 50.11 50.32 0.0M
2021-06-15 50.62 50.62 50.26 50.26 0.0M
2021-06-14 50.67 50.67 50.50 50.67 0.0M
2021-06-11 50.45 50.65 50.45 50.52 0.0M
2021-06-10 50.29 50.45 50.23 50.45 0.0M
2021-06-09 50.08 50.15 50.00 50.09 0.0M
2021-06-08 50.25 50.31 50.11 50.11 0.0M
2021-06-07 50.45 50.56 50.20 50.20 0.0M
2021-06-04 50.48 50.74 50.46 50.61 0.0M
2021-06-03 50.46 50.55 50.21 50.51 0.0M
2021-06-02 50.36 50.63 50.36 50.62 0.0M
2021-06-01 50.48 50.72 50.35 50.36 0.0M
2021-05-31 50.04 50.07 49.91 49.91 0.0M
2021-05-28 49.49 49.67 49.49 49.67 0.0M
2021-05-27 49.19 49.31 49.19 49.31 0.0M
2021-05-26 49.03 49.14 48.97 49.14 0.0M
2021-05-25 48.88 48.88 48.72 48.72 0.0M
2021-05-21 48.31 48.42 48.22 48.22 0.0M
2021-05-20 48.24 48.51 48.11 48.51 0.0M
2021-05-19 48.11 48.11 47.86 48.11 0.0M
2021-05-18 48.62 48.62 48.41 48.49 0.0M
2021-05-17 47.89 48.00 47.61 47.89 0.0M
2021-05-14 47.69 47.98 47.69 47.98 0.0M
2021-05-13 47.49 47.58 47.40 47.58 0.0M
2021-05-12 48.28 48.28 47.72 47.72 0.0M
2021-05-11 48.36 48.36 48.10 48.30 0.0M
2021-05-10 49.23 49.34 48.80 48.84 0.0M
2021-05-07 49.40 49.79 49.40 49.74 0.0M
2021-05-06 49.31 49.38 49.17 49.38 0.0M
2021-05-05 49.06 49.36 49.06 49.34 0.0M
2021-05-04 49.43 49.48 48.74 48.74 0.0M
2021-05-03 49.22 49.33 49.19 49.33 0.0M
2021-04-30 49.54 49.54 49.33 49.46 0.0M
2021-04-29 50.27 50.31 49.72 49.72 0.0M
2021-04-28 50.00 50.06 49.96 50.02 0.0M
2021-04-27 50.01 50.01 49.89 49.91 0.0M
2021-04-26 49.75 49.85 49.56 49.77 0.0M
2021-04-23 49.73 49.80 49.63 49.80 0.0M
2021-04-22 49.34 49.59 49.19 49.59 0.0M
2021-04-21 49.05 49.21 48.97 49.21 0.0M
2021-04-20 49.63 49.63 49.04 49.04 0.0M
2021-04-19 49.95 49.99 49.48 49.48 0.0M
2021-04-16 49.89 50.00 49.89 49.89 0.0M
2021-04-15 49.49 49.84 49.49 49.74 0.0M
2021-04-14 49.56 49.80 49.56 49.61 0.0M
2021-04-13 49.20 49.44 49.12 49.40 0.0M
2021-04-12 49.19 49.19 49.10 49.11 0.0M
2021-04-09 49.55 49.64 49.47 49.47 0.0M
2021-04-08 50.23 50.23 50.00 50.02 0.0M
2021-04-07 50.02 50.02 49.57 49.63 0.0M
2021-04-06 50.23 50.62 50.23 50.57 0.0M
2021-04-01 50.55 50.74 50.52 50.52 0.0M
2021-03-31 49.57 49.99 49.45 49.95 0.0M
2021-03-30 49.53 49.82 49.49 49.82 0.0M
2021-03-29 49.08 49.39 49.08 49.28 0.0M
2021-03-26 49.14 49.14 48.88 48.89 0.0M
2021-03-25 48.36 48.57 48.08 48.57 0.0M
2021-03-24 48.78 48.98 48.58 48.58 0.0M
2021-03-23 49.29 49.45 49.06 49.41 0.0M
2021-03-22 49.63 49.72 49.63 49.72 0.0M
2021-03-19 49.47 49.84 49.47 49.84 0.0M
2021-03-18 50.01 50.01 49.79 49.79 0.0M
2021-03-17 49.93 49.93 49.51 49.69 0.0M
2021-03-16 50.03 50.33 50.03 50.30 0.0M
2021-03-15 49.60 49.90 49.60 49.73 0.0M
2021-03-12 49.80 49.80 49.61 49.61 0.0M
2021-03-11 50.17 50.48 50.17 50.46 0.0M
2021-03-10 49.32 49.46 49.20 49.20 0.0M
2021-03-09 48.51 49.48 48.51 49.48 0.0M
2021-03-08 48.82 49.00 48.71 48.87 0.0M
2021-03-05 49.52 49.57 49.05 49.05 0.0M
2021-03-04 49.62 49.73 49.57 49.73 0.0M
2021-03-03 50.65 50.65 49.99 50.08 0.0M
2021-03-02 49.90 50.10 49.72 49.72 0.0M
2021-03-01 49.88 50.42 49.80 50.42 0.0M
2021-02-26 48.73 49.02 48.61 49.02 0.0M
2021-02-25 50.69 50.70 49.95 49.95 0.0M
2021-02-24 50.12 50.34 50.09 50.30 0.0M
2021-02-23 50.73 50.73 50.00 50.55 0.0M
2021-02-22 50.94 51.01 50.73 50.86 0.0M
2021-02-19 51.98 52.40 51.98 52.33 0.0M
2021-02-18 52.30 52.30 51.63 51.73 0.0M
2021-02-17 53.06 53.06 52.67 52.67 0.0M
2021-02-16 52.89 52.89 52.71 52.71 0.0M
2021-02-15 52.80 52.98 52.70 52.98 0.0M
2021-02-12 52.27 52.54 52.26 52.54 0.0M
2021-02-11 52.17 52.53 52.12 52.53 0.0M
2021-02-10 51.98 52.02 51.69 51.81 0.0M
2021-02-09 51.41 51.61 51.22 51.61 0.0M
2021-02-08 51.25 51.55 51.17 51.42 0.0M
2021-02-05 51.29 51.40 51.29 51.39 0.0M
2021-02-04 50.94 51.25 50.94 51.25 0.1M
2021-02-03 51.21 51.21 51.04 51.04 0.0M
2021-02-02 50.60 50.77 50.60 50.73 0.0M
2021-02-01 49.40 49.60 49.40 49.60 0.0M
2021-01-29 48.53 48.68 48.49 48.49 0.0M
2021-01-28 48.88 49.48 48.88 49.48 0.0M
2021-01-27 50.05 50.05 49.67 49.73 0.0M
2021-01-26 50.25 50.49 50.25 50.38 0.0M
2021-01-25 51.23 51.23 50.77 50.77 0.0M
2021-01-22 50.44 50.44 50.11 50.33 0.0M
2021-01-21 51.36 51.36 51.00 51.00 0.0M
2021-01-20 50.92 50.99 50.86 50.91 0.0M
2021-01-19 50.61 50.64 50.07 50.07 0.0M
2021-01-18 49.74 50.00 49.65 49.90 0.0M
2021-01-15 50.00 50.00 49.58 49.62 0.0M
2021-01-14 49.87 50.41 49.87 50.33 0.0M
2021-01-13 49.42 49.56 49.42 49.43 0.0M
2021-01-12 49.34 49.49 49.29 49.49 0.0M
2021-01-11 49.01 49.16 48.99 49.06 0.0M
2021-01-08 48.56 49.00 48.45 49.00 0.0M
2021-01-07 47.53 47.63 47.53 47.62 0.0M
2021-01-06 47.37 47.60 47.17 47.58 0.0M
2021-01-05 47.21 47.44 47.10 47.44 0.0M
2021-01-04 47.32 47.32 46.85 46.85 0.0M