Inv Msci Emerg Historical Data - MXFS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Inv Msci Emerg (MXFS)
Inv Msci Emerg (MXFS) Historical

Inv Msci Emerg (MXFS)

51.77

0.20

(0.39%)

Closed January 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	51.77	0.2	0.39	51.59	51.845	51.59	7
1735839000	51.57	-0.1	-0.18	51.44	51.68	50.995	778
1735666200	51.665	0.19	0.37	51.55	51.68	51.44	21
1735579800	51.475	-0.55	-1.05	51.91	51.92	51.335	888
1735320600	52.02	-0.31	-0.58	52.25	52.25	51.705	3987
1735061400	52.325	0.33	0.63	52.21	52.385	52.21	161
1734975000	52	0.01	0.01	52.12	52.485	51.765	2598
1734715800	51.995	-0.01	-0.01	51.995	51.995	51.995	0
1734629400	52	-0.79	-1.50	52.04	52.22	51.72	19261
1734543000	52.79	-0.01	-0.02	52.92	52.99	52.76	800
1734456600	52.8	-0.22	-0.41	52.74	52.88	52.14	6162
1734370200	53.02	-0.12	-0.23	53.2	53.485	52.275	927
1734111000	53.14	-0.21	-0.39	53.14	53.14	53.14	18475
1734024600	53.35	-0.03	-0.06	53.78	53.905	53.08	2678
1733938200	53.38	0.07	0.12	53.25	53.49	52.865	39
1733851800	53.315	-1.09	-1.99	53.47	53.615	53.25	3689
1733765400	54.4	1.29	2.42	53.73	54.585	53.63	1494
1733506200	53.115	-0.1	-0.18	53.38	53.49	52.81	331
1733419800	53.21	0.41	0.79	53.04	53.22	52.51	11036
1733333400	52.795	0.2	0.39	52.92	52.935	52.35	3253
1733247000	52.59	0.2	0.38	52.92	52.925	52.15	1485
1733160600	52.39	0.06	0.11	52.35	52.595	52.105	3603
1732901400	52.33	0.39	0.75	52.06	52.35	51.985	24
1732815000	51.94	-0.06	-0.12	51.99	52.01	51.735	2327
1732728600	52	-0.17	-0.32	52.61	52.61	51.89	944
1732642200	52.165	-0.23	-0.43	52.08	52.5	52.03	3561
1732555800	52.39	0.18	0.34	52.46	52.615	52.325	3357
1732296600	52.21	-0.05	-0.10	52.34	52.67	51.75	2174
1732210200	52.26	0.08	0.15	52.21	52.345	51.73	1068
1732123800	52.18	-0.42	-0.80	52.51	52.6	52.16	979
1732037400	52.6	0.13	0.25	52.7	52.72	52.205	1351
1731951000	52.47	0.42	0.82	52.15	52.53	52.09	443
1731691800	52.045	-0.16	-0.30	52.27	52.32	51.88	882
1731605400	52.2	-0.11	-0.21	52.16	52.485	51.925	305
1731519000	52.31	-0.28	-0.52	52.71	53.145	52.205	609
1731432600	52.585	-1.05	-1.95	52.93	53	52.52	2566
1731346200	53.63	-0.38	-0.70	54.11	54.195	53.565	1355
1731087000	54.01	-1.21	-2.19	54.01	54.01	54.01	0
1731000600	55.22	1.21	2.24	54.83	55.54	54.705	647
1730914200	54.01	-0.86	-1.57	54.33	54.55	53.61	3087
1730827800	54.87	0.58	1.07	54.88	54.895	54.64	272
1730741400	54.29	0.16	0.30	54.27	54.565	54.17	18847
1730482200	54.13	0.48	0.89	54.05	54.49	53.445	40
1730395800	53.65	-0.52	-0.96	53.79	54.185	53.445	508
1730309400	54.17	-0.58	-1.06	54.38	54.49	53.815	373
1730223000	54.75	-0.13	-0.23	54.94	55.085	54.5	4448
1730136600	54.875	0.1	0.19	54.72	54.955	54.52	9757
1729873800	54.77	0.26	0.47	54.74	55.165	54.26	1001
1729787400	54.515	-0.24	-0.44	54.69	55.18	54.46	3125
1729701000	54.755	-0.25	-0.45	54.85	55.02	54.725	2023
1729614600	55	0.05	0.09	55	55.18	54.715	367
1729528200	54.95	-0.78	-1.40	55.27	55.35	54.92	4382
1729269000	55.73	0.59	1.07	55.92	56.05	55.65	12144
1729182600	55.14	-0.2	-0.35	55.11	55.305	54.425	197
1729096200	55.335	0.4	0.72	55.09	55.375	54.98	6442
1729009800	54.94	-1	-1.78	55.31	55.525	54.905	1104
1728923400	55.935	-0.14	-0.24	55.91	56.305	55.655	15545
1728664200	56.07	0.44	0.78	55.48	56.105	55.37	2235
1728577800	55.635	0	0.00	55.62	56.155	55.26	1193
1728491400	55.635	-0.18	-0.31	55.18	55.73	55.105	1161
1728405000	55.81	-1.27	-2.22	55.78	56.055	55.125	1602
1728318600	57.08	0.54	0.96	57.19	57.35	56.935	924
1728059400	56.54	0.2	0.35	56.82	57.295	56.515	8604

Vontobel Financial Produ...

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