Invesco Markets More Historical Data - EMSM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Germany
TG
Invesco Markets Plc (EMSM)
Invesco Markets Plc (EMSM) Historical

EMSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	47.8909	-0.20	-0.43%	47.7597	47.8969	47.7559	62
Jul 22 2024	48.0956	0.24	0.50%	47.8759	48.0956	47.8759	45
Jul 19 2024	47.8579	-0.60	-1.25%	47.87	47.87	47.8579	67
Jul 18 2024	48.4619	-0.02	-0.05%	48.4619	48.4619	48.4619	62
Jul 17 2024	48.486	-0.62	-1.26%	48.8429	48.8429	48.486	42
Jul 16 2024	49.1051	0.12	0.24%	49.0731	49.1051	49.0731	83
Jul 15 2024	48.987	-0.66	-1.32%	49.4098	49.4098	48.987	271
Jul 12 2024	49.6431	0.00	0.00%	49.6431	49.6431	49.6431	0
Jul 11 2024	49.6431	0.53	1.09%	49.6431	49.6431	49.6431	22
Jul 10 2024	49.1089	0.00	0.00%	49.1089	49.1089	49.1089	0
Jul 09 2024	49.1089	0.13	0.28%	49.0347	49.1089	49.0347	56
Jul 08 2024	48.9739	0.06	0.12%	48.9649	49.0019	48.9432	187
Jul 05 2024	48.9139	0.04	0.07%	48.9068	48.9139	48.9068	96
Jul 04 2024	48.8787	0.00	0.00%	48.8787	48.8787	48.8787	0
Jul 03 2024	48.8787	0.81	1.68%	48.4571	48.8787	48.4571	62
Jul 02 2024	48.0691	-0.24	-0.49%	47.9731	48.0691	47.9731	329
Jul 01 2024	48.3079	0.03	0.06%	48.2379	48.3189	48.2159	252
Jun 28 2024	48.2796	0.00	0.00%	48.2796	48.2796	48.2796	0
Jun 27 2024	48.2796	-0.19	-0.40%	48.2449	48.2796	48.2449	30
Jun 26 2024	48.4741	0.24	0.49%	48.4129	48.4741	48.3981	78
Jun 25 2024	48.2361	-0.10	-0.20%	48.1561	48.2361	48.1561	2
Jun 24 2024	48.3347	-0.30	-0.61%	48.1889	48.3347	48.1829	66
Jun 21 2024	48.6309	-0.09	-0.19%	48.5441	48.6309	48.5181	10
Jun 20 2024	48.7253	-0.26	-0.53%	48.6821	48.8478	48.6821	507
Jun 19 2024	48.9855	0.77	1.60%	48.9855	48.9855	48.9855	26
Jun 18 2024	48.2121	0.27	0.57%	48.0851	48.2121	48.0851	4
Jun 17 2024	47.9409	0.41	0.86%	48.0499	48.0499	47.9409	213
Jun 14 2024	47.5339	0.00	0.00%	47.5339	47.5339	47.5339	0
Jun 13 2024	47.5339	0.06	0.13%	47.5339	47.5339	47.5339	105
Jun 12 2024	47.4706	0.15	0.32%	47.6481	47.6481	47.4706	332
Jun 11 2024	47.3214	0.00	0.00%	47.3214	47.3214	47.3214	0
Jun 10 2024	47.3214	0.21	0.46%	47.1311	47.3214	47.1311	5
Jun 07 2024	47.1069	0.15	0.32%	47.1019	47.1069	47.1019	106
Jun 06 2024	46.9581	0.44	0.95%	46.9501	46.9581	46.9501	13
Jun 05 2024	46.5149	0.45	0.97%	46.3289	46.5149	46.3289	104
Jun 04 2024	46.0682	-0.98	-2.08%	45.9669	46.0682	45.8941	212
Jun 03 2024	47.0459	0.30	0.64%	47.0109	47.1419	47.0109	312
May 31 2024	46.7461	0.00	0.00%	46.7461	46.7461	46.7461	0
May 30 2024	46.7461	-0.24	-0.52%	46.7576	46.7576	46.7461	235
May 29 2024	46.9891	-0.96	-2.01%	47.2569	47.2569	46.9891	208
May 28 2024	47.9512	0.00	0.00%	47.9512	47.9512	47.9512	0
May 27 2024	47.9512	0.29	0.60%	47.9512	47.9512	47.9512	15
May 24 2024	47.6642	-0.48	-0.99%	47.6642	47.6642	47.6642	1
May 23 2024	48.1401	0.10	0.21%	48.1909	48.1909	48.1389	51
May 22 2024	48.0388	0.00	0.00%	48.0388	48.0388	48.0388	0
May 21 2024	48.0388	-0.19	-0.40%	47.9828	48.1028	47.9828	127
May 20 2024	48.2307	0.00	0.00%	48.2307	48.2307	48.2307	0
May 17 2024	48.2307	0.07	0.14%	48.2307	48.2307	48.2307	20
May 16 2024	48.1651	0.29	0.61%	48.0081	48.1811	48.0081	39
May 15 2024	47.8739	-0.03	-0.07%	47.8852	47.8852	47.7959	175
May 14 2024	47.9055	0.14	0.29%	47.8227	47.9055	47.8227	230
May 13 2024	47.7691	0.20	0.42%	47.5373	47.7691	47.5373	219
May 10 2024	47.5678	0.39	0.82%	47.5678	47.5678	47.5678	2
May 09 2024	47.1812	0.11	0.23%	47.2939	47.2939	47.1812	122
May 08 2024	47.0709	-0.07	-0.16%	47.1749	47.1749	47.0709	118
May 07 2024	47.1442	-0.33	-0.69%	47.4013	47.4013	47.1442	163
May 06 2024	47.4735	0.22	0.46%	47.4729	47.4809	47.3381	305
May 03 2024	47.255	0.34	0.72%	47.255	47.255	47.255	11
May 02 2024	46.9186	0.42	0.91%	46.7388	46.9186	46.7153	324
Apr 30 2024	46.4941	0.00	0.00%	46.4941	46.4941	46.4941	0
Apr 29 2024	46.4941	0.20	0.43%	46.3204	46.4941	46.3204	7
Apr 26 2024	46.2931	0.85	1.87%	45.8931	46.2931	45.8931	33
Apr 25 2024	45.4421	-0.39	-0.84%	45.4421	45.4421	45.4421	1

Invesco Markets

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions