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
2022-12-30 41.54 41.61 41.47 41.47 0.0M
2022-12-29 41.53 41.96 41.53 41.89 0.0M
2022-12-28 41.69 41.83 41.46 41.46 0.0M
2022-12-27 41.81 42.08 41.77 41.78 0.0M
2022-12-23 41.44 41.45 41.34 41.34 0.0M
2022-12-22 41.85 41.86 41.48 41.48 0.0M
2022-12-21 41.39 41.69 41.32 41.67 0.0M
2022-12-20 41.29 41.38 41.23 41.38 0.0M
2022-12-19 41.46 41.75 41.46 41.49 0.0M
2022-12-16 41.43 41.59 41.28 41.59 0.0M
2022-12-15 41.71 41.71 41.28 41.28 0.0M
2022-12-14 42.35 42.35 42.16 42.21 0.0M
2022-12-13 42.22 42.49 42.13 42.44 0.0M
2022-12-12 42.41 42.41 41.99 42.01 0.0M
2022-12-09 42.89 42.89 42.79 42.79 0.0M
2022-12-08 42.50 42.69 42.43 42.53 0.0M
2022-12-07 42.28 42.30 41.94 42.17 0.0M
2022-12-06 42.69 42.78 42.55 42.58 0.0M
2022-12-05 43.18 43.18 42.60 42.60 0.0M
2022-12-02 42.59 43.02 42.53 43.02 0.0M
2022-12-01 43.34 43.34 42.86 42.88 0.0M
2022-11-30 43.01 43.41 43.01 43.38 0.0M
2022-11-29 42.40 42.47 42.35 42.37 0.0M
2022-11-28 41.22 41.55 41.06 41.55 0.0M
2022-11-25 41.73 41.76 41.47 41.51 0.0M
2022-11-24 41.69 42.00 41.69 41.95 0.0M
2022-11-23 41.56 41.69 41.56 41.66 0.0M
2022-11-22 41.56 41.80 41.56 41.69 0.0M
2022-11-21 41.86 41.86 41.71 41.71 0.0M
2022-11-18 41.79 42.03 41.79 41.93 0.0M
2022-11-17 41.83 42.08 41.56 42.08 0.0M
2022-11-16 42.43 42.44 41.98 41.98 0.0M
2022-11-15 42.78 43.02 42.57 43.00 0.0M
2022-11-14 41.96 42.12 41.96 42.07 0.0M
2022-11-11 42.11 42.20 41.98 42.00 0.0M
2022-11-10 40.77 41.65 40.77 41.59 0.0M
2022-11-09 41.30 41.30 41.15 41.15 0.0M
2022-11-08 41.34 41.48 41.34 41.48 0.0M
2022-11-07 41.46 41.71 41.37 41.42 0.0M
2022-11-04 41.43 41.78 41.39 41.46 0.0M
2022-11-03 40.32 40.68 40.23 40.68 0.0M
2022-11-02 40.66 40.66 40.21 40.33 0.0M
2022-11-01 40.18 40.37 40.15 40.37 0.0M
2022-10-31 39.00 39.52 38.98 39.46 0.0M
2022-10-28 38.87 39.22 38.87 39.19 0.0M
2022-10-27 39.26 39.78 39.26 39.77 0.0M
2022-10-26 39.40 39.77 39.27 39.72 0.0M
2022-10-25 39.33 39.33 39.13 39.30 0.0M
2022-10-24 39.72 39.72 39.15 39.19 0.0M
2022-10-21 40.57 40.72 40.34 40.72 0.0M
2022-10-20 40.36 40.90 40.28 40.85 0.0M
2022-10-19 40.57 40.68 40.38 40.38 0.0M
2022-10-18 40.92 41.11 40.64 40.64 0.0M
2022-10-17 40.64 41.03 40.56 40.97 0.0M
2022-10-14 40.94 41.00 40.46 40.46 0.0M
2022-10-13 40.52 40.54 39.95 40.51 0.0M
2022-10-12 41.02 41.02 40.68 40.75 0.0M
2022-10-11 40.99 40.99 40.83 40.89 0.0M
2022-10-10 41.53 41.66 41.38 41.46 0.0M
2022-10-07 42.21 42.23 41.90 41.90 0.0M
2022-10-06 42.35 42.53 42.22 42.53 0.0M
2022-10-05 42.23 42.26 42.16 42.20 0.0M
2022-10-04 41.65 42.11 41.65 42.07 0.0M
2022-10-03 40.82 41.21 40.65 41.19 0.0M
2022-09-30 40.96 41.10 40.96 41.10 0.0M
2022-09-29 41.44 41.45 40.88 40.88 0.0M
2022-09-28 42.07 42.20 41.90 42.14 0.0M
2022-09-27 42.50 42.65 42.42 42.42 0.0M
2022-09-26 42.38 42.52 42.30 42.45 0.0M
2022-09-23 42.78 42.78 42.40 42.41 0.0M
2022-09-22 42.78 43.01 42.78 42.89 0.0M
2022-09-21 43.22 43.31 43.19 43.31 0.0M
2022-09-20 43.43 43.43 43.26 43.28 0.0M
2022-09-19 42.99 43.20 42.92 43.03 0.0M
2022-09-16 43.38 43.38 43.06 43.06 0.0M
2022-09-15 44.44 44.44 43.79 43.79 0.0M
2022-09-14 44.26 44.26 44.04 44.13 0.0M
2022-09-13 44.62 44.62 44.22 44.22 0.0M
2022-09-12 44.10 44.68 44.10 44.68 0.0M
2022-09-09 44.21 44.46 44.17 44.40 0.0M
2022-09-08 43.98 44.13 43.84 44.11 0.0M
2022-09-07 44.20 44.20 43.99 44.06 0.0M
2022-09-06 44.56 44.65 44.34 44.34 0.0M
2022-09-05 44.82 44.82 44.66 44.73 0.0M
2022-09-02 44.57 44.70 44.35 44.65 0.0M
2022-09-01 44.75 44.85 44.52 44.73 0.0M
2022-08-31 45.47 45.48 44.98 44.98 0.0M
2022-08-30 45.60 45.62 44.88 44.88 0.0M
2022-08-29 45.70 45.70 45.42 45.51 0.0M
2022-08-26 46.35 46.50 45.96 45.96 0.0M
2022-08-25 45.98 46.32 45.97 46.23 0.0M
2022-08-24 45.35 45.86 45.35 45.73 0.0M
2022-08-23 45.51 45.68 45.46 45.48 0.0M
2022-08-22 45.49 45.58 45.23 45.47 0.0M
2022-08-19 45.62 45.67 45.29 45.29 0.0M
2022-08-18 45.49 45.65 45.46 45.61 0.0M
2022-08-17 45.89 45.89 45.59 45.59 0.0M
2022-08-16 45.90 46.01 45.69 45.78 0.0M
2022-08-15 45.69 45.74 45.44 45.74 0.0M
2022-08-12 45.09 45.46 44.95 45.46 0.0M
2022-08-11 44.97 45.26 44.86 45.11 0.0M
2022-08-10 44.22 44.60 44.22 44.60 0.0M
2022-08-09 45.00 45.00 44.66 44.66 0.0M
2022-08-08 44.89 44.98 44.85 44.91 0.0M
2022-08-05 44.86 45.02 44.75 44.81 0.0M
2022-08-04 44.53 44.77 44.53 44.60 0.0M
2022-08-03 44.16 44.57 44.16 44.57 0.0M
2022-08-02 43.84 44.34 43.75 44.28 0.0M
2022-08-01 44.61 44.61 44.12 44.12 0.0M
2022-07-29 44.31 44.53 44.31 44.45 0.0M
2022-07-28 44.66 44.97 44.66 44.82 0.0M
2022-07-27 44.56 44.72 44.45 44.67 0.0M
2022-07-26 44.38 44.52 44.36 44.36 0.0M
2022-07-25 44.14 44.22 43.98 44.22 0.0M
2022-07-22 44.17 44.55 44.17 44.24 0.0M
2022-07-21 44.17 44.37 44.17 44.37 0.0M
2022-07-20 44.02 44.18 43.98 44.18 0.0M
2022-07-19 43.87 44.07 43.68 44.02 0.0M
2022-07-18 44.18 44.18 44.07 44.13 0.0M
2022-07-15 43.72 43.72 43.50 43.66 0.0M
2022-07-14 44.20 44.20 43.57 43.57 0.0M
2022-07-13 44.27 44.27 43.70 43.97 0.0M
2022-07-12 44.02 44.25 43.98 44.24 0.0M
2022-07-11 44.23 44.47 44.16 44.24 0.0M
2022-07-08 44.88 45.14 44.88 45.10 0.0M
2022-07-07 44.30 45.17 44.30 45.17 0.0M
2022-07-06 43.59 43.95 43.59 43.82 0.0M
2022-07-05 43.61 43.80 43.45 43.45 0.0M
2022-07-04 43.53 43.57 43.47 43.57 0.0M
2022-07-01 43.14 43.75 43.14 43.61 0.0M
2022-06-30 43.60 43.66 43.51 43.53 0.0M
2022-06-29 43.76 43.98 43.67 43.97 0.0M
2022-06-28 44.26 44.46 44.19 44.19 0.0M
2022-06-27 44.21 44.37 43.95 43.95 0.0M
2022-06-24 43.49 43.86 43.49 43.82 0.0M
2022-06-23 42.79 43.27 42.79 43.06 0.0M
2022-06-22 42.99 42.99 42.86 42.94 0.0M
2022-06-21 43.62 43.78 43.62 43.78 0.0M
2022-06-20 43.24 43.29 43.13 43.29 0.0M
2022-06-17 43.30 43.65 43.30 43.33 0.0M
2022-06-16 43.95 43.95 42.89 42.89 0.0M
2022-06-15 44.19 44.47 43.98 44.47 0.0M
2022-06-14 44.32 44.34 43.87 44.19 0.0M
2022-06-13 44.13 44.13 43.51 43.63 0.0M
2022-06-10 45.23 45.32 44.67 44.67 0.0M
2022-06-09 45.13 45.69 45.00 45.00 0.0M
2022-06-08 45.57 45.58 45.27 45.42 0.0M
2022-06-07 44.95 45.06 44.90 45.00 0.0M
2022-06-06 45.00 45.44 45.00 45.34 0.0M
2022-06-03 45.30 45.30 44.70 44.70 0.0M
2022-06-02 44.99 45.20 44.99 45.20 0.0M
2022-06-01 45.31 45.34 44.92 44.92 0.0M
2022-05-31 45.31 45.55 45.19 45.19 0.0M
2022-05-30 44.92 45.06 44.89 44.92 0.0M
2022-05-27 43.79 44.40 43.79 44.40 0.0M
2022-05-26 42.99 43.76 42.99 43.70 0.0M
2022-05-25 43.24 43.24 43.08 43.16 0.0M
2022-05-24 42.98 43.22 42.64 42.64 0.0M
2022-05-23 44.16 44.16 43.93 44.02 0.0M
2022-05-20 44.20 44.43 44.08 44.08 0.0M
2022-05-19 43.55 43.77 43.38 43.77 0.0M
2022-05-18 44.41 44.41 43.96 43.96 0.0M
2022-05-17 44.52 44.55 44.14 44.33 0.0M
2022-05-16 43.88 43.88 43.58 43.82 0.0M
2022-05-13 43.71 44.00 43.59 44.00 0.0M
2022-05-12 42.49 43.18 42.49 43.11 0.0M
2022-05-11 43.35 43.72 43.14 43.29 0.0M
2022-05-10 43.26 43.26 42.69 42.69 0.0M
2022-05-09 43.63 43.63 42.85 42.85 0.0M
2022-05-06 44.34 44.34 43.75 43.93 0.0M
2022-05-05 45.83 45.83 44.57 44.57 0.0M
2022-05-04 45.65 45.65 45.04 45.04 0.0M
2022-05-03 45.81 45.87 45.67 45.71 0.0M
2022-05-02 45.70 45.74 45.35 45.36 0.0M
2022-04-29 46.35 46.35 46.04 46.11 0.0M
2022-04-28 45.22 45.52 44.95 44.95 0.0M
2022-04-27 44.35 44.84 44.35 44.56 0.0M
2022-04-26 44.37 44.42 43.89 43.89 0.0M
2022-04-25 43.93 44.12 43.82 44.12 0.0M
2022-04-22 45.04 45.08 44.80 44.80 0.0M
2022-04-21 45.20 45.23 44.94 44.94 0.0M
2022-04-20 45.86 45.90 45.48 45.48 0.1M
2022-04-19 46.37 46.37 45.63 45.83 0.0M
2022-04-14 46.48 46.62 46.39 46.47 0.0M
2022-04-13 46.69 46.69 46.63 46.63 0.0M
2022-04-12 46.26 46.47 46.20 46.47 0.0M
2022-04-11 46.13 46.28 46.03 46.18 0.0M
2022-04-08 46.93 46.94 46.80 46.80 0.0M
2022-04-07 46.71 46.85 46.23 46.23 0.0M
2022-04-06 47.40 47.40 46.65 46.65 0.0M
2022-04-05 47.91 47.91 47.21 47.33 0.0M
2022-04-04 47.38 47.88 47.38 47.74 0.0M
2022-04-01 46.44 47.05 46.44 46.62 0.0M
2022-03-31 46.13 46.22 46.04 46.04 0.0M
2022-03-30 46.64 46.64 46.34 46.45 0.0M
2022-03-29 46.34 46.54 46.31 46.46 0.0M
2022-03-28 46.14 46.33 46.02 46.02 0.0M
2022-03-25 45.89 46.11 45.88 45.97 0.0M
2022-03-24 46.50 46.50 46.32 46.32 0.0M
2022-03-23 46.52 46.72 46.20 46.45 0.0M
2022-03-22 46.28 46.50 46.18 46.41 0.0M
2022-03-21 45.47 45.66 45.33 45.37 0.0M
2022-03-18 45.41 46.11 45.34 46.11 0.0M
2022-03-17 45.61 45.61 45.02 45.02 0.0M
2022-03-16 44.02 45.26 44.02 45.05 0.0M
2022-03-15 41.78 42.60 41.60 42.60 0.0M
2022-03-14 43.57 43.57 42.87 42.87 0.0M
2022-03-11 44.59 44.78 44.08 44.08 0.0M
2022-03-10 44.96 44.97 44.23 44.23 0.0M
2022-03-09 44.68 45.07 44.65 44.93 0.0M
2022-03-08 44.48 44.77 44.40 44.40 0.0M
2022-03-07 45.30 45.30 44.81 45.06 0.0M
2022-03-04 46.19 46.19 45.86 45.86 0.0M
2022-03-03 46.60 46.66 46.38 46.48 0.0M
2022-03-02 46.99 47.37 46.69 46.93 0.0M
2022-03-01 47.53 47.58 46.82 47.27 0.0M
2022-02-28 46.67 46.95 46.63 46.95 0.0M
2022-02-25 46.81 47.14 46.80 47.12 0.0M
2022-02-24 46.06 46.09 45.72 46.02 0.0M
2022-02-23 48.09 48.09 47.62 47.69 0.0M
2022-02-22 47.60 48.09 47.60 47.86 0.0M
2022-02-21 48.64 48.64 48.10 48.18 0.0M
2022-02-18 48.91 48.95 48.50 48.54 0.0M
2022-02-17 49.40 49.41 49.11 49.23 0.0M
2022-02-16 49.20 49.22 49.11 49.19 0.0M
2022-02-15 48.50 48.98 48.50 48.98 0.0M
2022-02-14 48.41 48.41 47.94 48.41 0.0M
2022-02-11 49.03 49.07 48.92 49.03 0.0M
2022-02-10 49.15 49.30 49.09 49.09 0.0M
2022-02-09 48.79 49.11 48.74 49.05 0.0M
2022-02-08 47.85 48.39 47.85 48.39 0.0M
2022-02-07 47.81 48.01 47.81 47.95 0.0M
2022-02-04 48.14 48.17 47.75 47.91 0.0M
2022-02-03 48.56 48.56 47.96 47.98 0.0M
2022-02-02 49.21 49.30 48.76 48.76 0.0M
2022-02-01 49.01 49.20 48.93 49.17 0.0M
2022-01-31 48.37 48.82 48.22 48.78 0.0M
2022-01-28 47.78 47.78 47.20 47.59 0.0M
2022-01-27 47.27 48.21 47.27 48.21 0.0M
2022-01-26 48.24 48.56 48.14 48.22 0.0M
2022-01-25 47.92 48.19 47.82 47.89 0.0M
2022-01-24 48.74 48.74 47.49 47.49 0.0M
2022-01-21 49.42 49.46 49.15 49.19 0.0M
2022-01-20 49.65 50.24 49.65 50.19 0.0M
2022-01-19 48.80 49.30 48.80 49.23 0.0M
2022-01-18 49.09 49.21 48.83 49.11 0.0M
2022-01-17 49.35 49.50 49.35 49.46 0.0M
2022-01-14 49.26 49.43 49.19 49.40 0.0M
2022-01-13 49.67 49.78 49.57 49.65 0.0M
2022-01-12 49.89 50.09 49.89 49.98 0.0M
2022-01-11 49.02 49.47 49.02 49.47 0.0M
2022-01-10 49.02 49.02 48.42 48.55 0.0M
2022-01-07 48.55 48.72 48.31 48.51 0.0M
2022-01-06 48.27 48.53 48.24 48.39 0.0M
2022-01-05 48.52 48.69 48.52 48.63 0.0M
2022-01-04 49.14 49.28 48.90 48.98 0.0M
2022-01-03 48.98 49.14 48.66 49.14 0.0M