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

MXFS Inv Msci Emerg

52.58

-0.46 (-0.87%)

Jul 18 2024 - Closed

Delayed by 15 minutes

MXFS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	53.04	-0.51	-0.95%	53.37	53.42	52.99	852
Jul 16 2024	53.55	-0.14	-0.26%	53.56	53.685	53.41	3,537
Jul 15 2024	53.69	-0.37	-0.68%	53.74	53.865	53.56	3,853
Jul 12 2024	54.06	0.25	0.46%	53.85	54.20	53.41	1,510
Jul 11 2024	53.815	0.45	0.84%	53.78	54.295	53.345	630
Jul 10 2024	53.365	0.34	0.64%	53.19	53.44	53.10	5,454
Jul 09 2024	53.025	-0.03	-0.05%	53.12	53.195	52.955	1,433
Jul 08 2024	53.05	0.28	0.53%	53.01	53.14	52.935	2,669
Jul 05 2024	52.77	-0.05	-0.09%	52.79	52.81	52.565	2,304
Jul 04 2024	52.82	0.19	0.36%	52.95	52.95	52.77	138
Jul 03 2024	52.63	0.89	1.72%	52.07	53.085	51.80	2,136
Jul 02 2024	51.74	-0.04	-0.08%	51.59	51.94	51.415	4,832
Jul 01 2024	51.78	-0.08	-0.15%	51.92	52.28	51.64	943
Jun 28 2024	51.86	0.35	0.68%	51.81	52.435	51.505	176
Jun 27 2024	51.51	0.08	0.16%	51.64	52.17	51.28	258
Jun 26 2024	51.43	-0.09	-0.17%	51.65	51.69	51.215	8,430
Jun 25 2024	51.52	-0.43	-0.83%	51.74	51.83	51.325	2,908
Jun 24 2024	51.95	0.24	0.46%	51.58	52.145	51.555	21,975
Jun 21 2024	51.71	-0.34	-0.65%	51.91	52.495	51.66	44,295
Jun 20 2024	52.05	-0.34	-0.65%	52.47	52.96	52.015	2,647
Jun 19 2024	52.39	0.37	0.70%	52.44	52.455	52.30	165
Jun 18 2024	52.025	0.63	1.22%	51.70	52.155	51.27	644
Jun 17 2024	51.40	0.18	0.35%	51.36	51.47	50.86	1,766
Jun 14 2024	51.22	0.07	0.15%	51.20	51.615	50.845	321
Jun 13 2024	51.145	-0.34	-0.66%	51.38	51.89	50.995	3,681
Jun 12 2024	51.485	0.90	1.78%	50.88	51.62	50.555	92
Jun 11 2024	50.585	-0.37	-0.72%	50.80	50.91	50.545	3,645
Jun 10 2024	50.95	0.07	0.14%	50.78	51.075	50.57	1,494
Jun 07 2024	50.88	-0.31	-0.60%	51.17	51.815	50.79	197
Jun 06 2024	51.185	0.37	0.72%	51.17	51.48	50.885	530
Jun 05 2024	50.82	0.92	1.84%	50.36	51.215	50.31	655
Jun 04 2024	49.90	-0.86	-1.69%	50.01	50.195	49.585	3,408
Jun 03 2024	50.76	0.79	1.59%	50.98	51.225	50.52	680
May 31 2024	49.965	-0.85	-1.66%	50.12	50.775	49.865	10,759
May 30 2024	50.81	-0.08	-0.15%	50.54	51.135	50.155	5,410
May 29 2024	50.885	-0.92	-1.78%	51.27	51.42	50.785	7,911
May 28 2024	51.805	0.03	0.06%	52.02	52.10	51.64	11,025
May 24 2024	51.775	-0.08	-0.14%	51.57	51.84	51.24	1,711
May 23 2024	51.85	-0.27	-0.52%	52.16	52.51	51.60	681
May 22 2024	52.12	-0.03	-0.06%	52.24	52.34	51.99	1,708
May 21 2024	52.15	-0.42	-0.79%	52.19	52.26	51.74	1,210
May 20 2024	52.565	-0.12	-0.22%	52.57	52.685	52.135	1,297
May 17 2024	52.68	0.27	0.52%	52.40	52.77	52.335	334
May 16 2024	52.41	0.19	0.36%	52.22	52.865	51.985	167
May 15 2024	52.22	0.55	1.05%	51.78	52.45	51.60	518
May 14 2024	51.675	0.17	0.34%	51.43	51.925	50.98	118
May 13 2024	51.50	0.40	0.77%	51.25	51.69	51.215	602
May 10 2024	51.105	0.23	0.45%	51.27	51.50	50.965	118
May 09 2024	50.875	0.09	0.17%	50.78	51.095	49.895	254
May 08 2024	50.79	-0.14	-0.27%	50.83	50.88	50.46	3,179
May 07 2024	50.925	0.00	0.01%	50.89	51.01	50.69	1,229
May 03 2024	50.92	0.69	1.36%	50.42	51.375	49.445	13,910
May 02 2024	50.235	0.84	1.70%	50.05	50.505	49.835	5,081
May 01 2024	49.395	-0.13	-0.25%	49.28	49.655	48.54	1,864
Apr 30 2024	49.52	-0.32	-0.64%	49.88	49.93	49.415	1,501
Apr 29 2024	49.84	0.51	1.03%	49.82	49.905	49.595	1,035
Apr 26 2024	49.33	0.63	1.30%	49.35	49.945	49.03	1,344
Apr 25 2024	48.695	0.00	0.00%	48.90	49.35	48.13	1,618
Apr 24 2024	48.695	0.13	0.28%	49.11	49.11	48.645	5,266
Apr 23 2024	48.56	0.63	1.30%	48.35	48.865	47.81	279
Apr 22 2024	47.935	0.22	0.45%	47.96	48.015	47.72	17,750
Apr 19 2024	47.72	-0.37	-0.77%	47.39	47.835	47.30	3,231

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