Invesco MSCI Emerging Markets UCITS ETF (LON:MXFP)
London · Delayed Price · Currency is GBP · Price in GBX 6,563.00
-6.00 (-0.09%)
Sep 23, 2026, 10:09 AM GMT
LON:MXFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,564.00 | 6,564.00 | 6,551.91 | 6,555.00 | - | -0.21% | 255 |
| Sep 22, 2026 | 6,524.13 | 6,544.00 | 6,510.00 | 6,569.00 | 6,569.00 | 0.60% | 4,071 |
| Sep 21, 2026 | 6,493.00 | 6,493.00 | 6,493.00 | 6,529.50 | 6,529.50 | 2.79% | 613 |
| Sep 18, 2026 | 6,413.00 | 6,413.00 | 6,360.00 | 6,352.50 | 6,352.50 | -0.50% | 2,842 |
| Sep 17, 2026 | 6,302.00 | 6,385.00 | 6,296.00 | 6,384.50 | 6,384.50 | 1.45% | 1,279 |
| Sep 16, 2026 | 6,285.00 | 6,295.00 | 6,259.00 | 6,293.50 | 6,293.50 | 1.29% | 434 |
| Sep 15, 2026 | 6,237.38 | 6,251.00 | 6,218.00 | 6,213.50 | 6,213.50 | -0.43% | 381 |
| Sep 14, 2026 | 6,287.00 | 6,293.00 | 6,226.00 | 6,240.50 | 6,240.50 | -2.57% | 769 |
| Sep 11, 2026 | 6,390.00 | 6,399.90 | 6,361.00 | 6,405.00 | 6,405.00 | 0.98% | 1,853 |
| Sep 10, 2026 | 6,440.00 | 6,443.00 | 6,328.24 | 6,343.00 | 6,343.00 | -1.40% | 3,102 |
| Sep 9, 2026 | 6,484.00 | 6,487.00 | 6,436.00 | 6,433.00 | 6,433.00 | -0.76% | 553 |
| Sep 8, 2026 | 6,431.00 | 6,479.00 | 6,418.00 | 6,482.00 | 6,482.00 | 0.31% | 1,240 |
| Sep 7, 2026 | 6,492.00 | 6,494.00 | 6,447.00 | 6,462.00 | 6,462.00 | 0.35% | 626 |
| Sep 4, 2026 | 6,369.00 | 6,436.00 | 6,369.00 | 6,439.50 | 6,439.50 | 1.75% | 1,552 |
| Sep 3, 2026 | 6,333.00 | 6,333.00 | 6,293.10 | 6,328.50 | 6,328.50 | 0.11% | 934 |
| Sep 2, 2026 | 6,271.68 | 6,332.00 | 6,230.00 | 6,321.50 | 6,321.50 | -0.16% | 1,019 |
| Sep 1, 2026 | 6,435.00 | 6,435.00 | 6,296.00 | 6,331.50 | 6,331.50 | -0.31% | 12,871 |
| Aug 28, 2026 | 6,345.00 | 6,348.00 | 6,344.00 | 6,351.00 | 6,351.00 | 0.52% | 3,421 |
| Aug 27, 2026 | 6,344.00 | 6,360.00 | 6,304.00 | 6,318.00 | 6,318.00 | 0.19% | 440 |
| Aug 26, 2026 | 6,303.00 | 6,316.00 | 6,294.00 | 6,306.00 | 6,306.00 | 0.73% | 901 |
| Aug 25, 2026 | 6,229.00 | 6,264.00 | 6,216.00 | 6,260.00 | 6,260.00 | 1.44% | 501 |
| Aug 24, 2026 | 6,150.00 | 6,222.00 | 6,142.00 | 6,171.00 | 6,171.00 | -1.60% | 332 |
| Aug 21, 2026 | 6,298.00 | 6,302.00 | 6,259.13 | 6,271.50 | 6,271.50 | 0.99% | 3,346 |
| Aug 20, 2026 | 6,231.27 | 6,192.00 | 6,192.00 | 6,210.00 | 6,210.00 | 0.29% | 1,443 |
| Aug 19, 2026 | 6,173.00 | 6,221.00 | 6,179.00 | 6,192.00 | 6,192.00 | 0.59% | 3,970 |
| Aug 18, 2026 | 6,279.00 | 6,253.00 | 6,219.00 | 6,155.50 | 6,155.50 | -3.44% | 1,593 |
| Aug 17, 2026 | 6,339.00 | 6,339.00 | 6,337.00 | 6,374.50 | 6,374.50 | 1.82% | 514 |
| Aug 14, 2026 | 6,271.47 | 6,301.00 | 6,277.00 | 6,260.50 | 6,260.50 | -0.72% | 966 |
| Aug 13, 2026 | 6,275.00 | 6,285.00 | 6,254.00 | 6,306.00 | 6,306.00 | 0.65% | 1,277 |
| Aug 12, 2026 | 6,216.00 | 6,276.00 | 6,206.00 | 6,265.00 | 6,265.00 | 1.29% | 1,888 |
| Aug 11, 2026 | 6,152.00 | 6,200.00 | 6,157.00 | 6,185.00 | 6,185.00 | 0.66% | 5,253 |
| Aug 10, 2026 | 6,175.59 | 6,185.00 | 6,147.00 | 6,144.50 | 6,144.50 | -0.56% | 886 |
| Aug 7, 2026 | 6,155.00 | 6,221.00 | 6,143.14 | 6,179.00 | 6,179.00 | -0.15% | 1,046 |
| Aug 6, 2026 | 6,143.00 | 6,196.00 | 6,108.00 | 6,188.00 | 6,188.00 | -0.68% | 2,297 |
| Aug 5, 2026 | 6,162.00 | 6,262.00 | 6,162.00 | 6,230.50 | 6,230.50 | 0.19% | 1,705 |
| Aug 4, 2026 | 6,128.00 | 6,214.74 | 6,108.00 | 6,218.50 | 6,218.50 | 2.89% | 611 |
| Aug 3, 2026 | 6,116.00 | 6,122.00 | 6,042.00 | 6,044.00 | 6,044.00 | 0.16% | 1,562 |
| Jul 31, 2026 | 6,144.00 | 6,167.00 | 6,032.37 | 6,034.50 | 6,034.50 | 1.22% | 2,161 |
| Jul 30, 2026 | 5,810.28 | 5,977.00 | 5,794.00 | 5,962.00 | 5,962.00 | 1.82% | 855 |
| Jul 29, 2026 | 5,895.00 | 5,912.45 | 5,834.00 | 5,855.50 | 5,855.50 | -2.02% | 3,275 |
| Jul 28, 2026 | 5,959.00 | 5,962.00 | 5,910.00 | 5,976.00 | 5,976.00 | -0.94% | 1,653 |
| Jul 27, 2026 | 6,158.00 | 6,163.00 | 6,004.00 | 6,033.00 | 6,033.00 | -0.98% | 1,061 |
| Jul 24, 2026 | 6,100.00 | 6,144.00 | 6,063.89 | 6,092.50 | 6,092.50 | -0.74% | 893 |
| Jul 23, 2026 | 6,240.00 | 6,250.00 | 6,138.00 | 6,138.00 | 6,138.00 | -0.85% | 1,071 |
| Jul 22, 2026 | 6,140.00 | 6,196.00 | 6,128.00 | 6,190.50 | 6,190.50 | -0.28% | 301 |
| Jul 21, 2026 | 6,173.00 | 6,181.00 | 6,138.00 | 6,208.00 | 6,208.00 | 2.59% | 376 |
| Jul 20, 2026 | 5,986.00 | 6,040.00 | 5,965.00 | 6,051.50 | 6,051.50 | 1.31% | 254 |
| Jul 17, 2026 | 5,887.00 | 5,966.58 | 5,852.00 | 5,973.00 | 5,973.00 | -1.74% | 408 |
| Jul 16, 2026 | 6,085.00 | 6,147.00 | 6,028.00 | 6,078.50 | 6,078.50 | -1.29% | 1,338 |
| Jul 15, 2026 | 6,241.00 | 6,275.00 | 6,207.36 | 6,158.00 | 6,158.00 | -1.20% | 2,337 |