Invesco MSCI Emerging Markets UCITS ETF Acc (MXFS.L)
80.53
+0.80
(+1.00%)
USD |
LSE |
Oct 28, 16:00
MXFS.L Price : 80.53 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 80.55 | 80.62 | 80.27 | 80.53 | 5552.00 |
| Oct 27, 2026 | 78.55 | 79.77 | 78.55 | 79.73 | 17425.00 |
| Oct 26, 2026 | 78.15 | 78.86 | 77.74 | 78.70 | 21880.00 |
| Oct 23, 2026 | 78.88 | 78.94 | 78.49 | 78.91 | 5122.00 |
| Oct 22, 2026 | 79.11 | 79.41 | 78.65 | 78.68 | 12267.00 |
| Oct 21, 2026 | 80.86 | 81.33 | 80.64 | 80.90 | 3082.00 |
| Oct 20, 2026 | 80.35 | 81.03 | 79.64 | 80.60 | 8403.00 |
| Oct 19, 2026 | 81.26 | 81.41 | 80.88 | 81.16 | 9794.00 |
| Oct 16, 2026 | 81.19 | 81.23 | 80.67 | 80.60 | 10506.00 |
| Oct 15, 2026 | 80.40 | 81.34 | 80.00 | 81.16 | 28372.00 |
| Oct 14, 2026 | 83.30 | 83.48 | 82.29 | 82.29 | 10358.00 |
| Oct 13, 2026 | 83.34 | 83.63 | 83.03 | 83.40 | 14456.00 |
| Oct 12, 2026 | 84.98 | 85.15 | 84.30 | 84.26 | 5196.00 |
| Oct 09, 2026 | 85.13 | 85.33 | 84.91 | 84.88 | 16517.00 |
| Oct 08, 2026 | 84.81 | 84.95 | 84.20 | 84.42 | 11533.00 |
| Oct 07, 2026 | 87.09 | 87.09 | 85.26 | 85.79 | 26099.00 |
| Oct 06, 2026 | 87.26 | 87.79 | 87.07 | 87.25 | 10666.00 |
| Oct 05, 2026 | 86.91 | 87.44 | 86.87 | 87.32 | 7627.00 |
| Oct 02, 2026 | 85.44 | 86.28 | 85.20 | 85.78 | 9327.00 |
| Oct 01, 2026 | 85.52 | 85.58 | 84.34 | 84.34 | 10737.00 |
| Sep 30, 2026 | 85.45 | 86.43 | 85.00 | 85.23 | 6660.00 |
| Sep 29, 2026 | 85.49 | 85.87 | 85.30 | 85.54 | 10782.00 |
| Sep 28, 2026 | 85.74 | 85.83 | 84.84 | 85.12 | 18907.00 |
| Sep 25, 2026 | 86.28 | 86.63 | 86.13 | 86.37 | 1097.00 |
| Sep 24, 2026 | 86.09 | 86.34 | 85.44 | 85.44 | 9942.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median