Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inv Msci Emerg (MXFP) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 4,393.50 4,420.00 4,393.50 4,420.00 48
7th Jul 2025 (Mon) 4,394.00 4,394.00 4,393.50 4,393.50 31
4th Jul 2025 (Fri) 4,432.00 4,432.00 4,394.00 4,394.00 8
3rd Jul 2025 (Thu) 4,409.00 4,432.00 4,409.00 4,432.00 7
2nd Jul 2025 (Wed) 4,368.00 4,409.00 4,368.00 4,409.00 1
1st Jul 2025 (Tue) 4,354.00 4,368.00 4,354.00 4,368.00 95
30th Jun 2025 (Mon) 4,357.00 4,359.00 4,356.00 4,354.00 28,500
27th Jun 2025 (Fri) 4,369.00 4,369.00 4,369.00 4,370.00 977
26th Jun 2025 (Thu) 4,366.50 4,366.50 4,366.00 4,366.00 53
25th Jun 2025 (Wed) 4,356.00 4,366.50 4,356.00 4,366.50 9
24th Jun 2025 (Tue) 4,273.00 4,356.00 4,273.00 4,356.00 243
23rd Jun 2025 (Mon) 4,273.50 4,273.50 4,273.00 4,273.00 118
20th Jun 2025 (Fri) 4,245.00 4,273.50 4,245.00 4,273.50 121
19th Jun 2025 (Thu) 4,304.00 4,304.00 4,245.00 4,245.00 1,248
18th Jun 2025 (Wed) 4,300.00 4,300.00 4,300.00 4,304.00 684
17th Jun 2025 (Tue) 4,329.50 4,329.50 4,311.00 4,311.00 4
16th Jun 2025 (Mon) 4,275.00 4,329.50 4,275.00 4,329.50 4
13th Jun 2025 (Fri) 4,275.00 4,275.00 4,275.00 4,275.00 431
12th Jun 2025 (Thu) 4,353.00 4,353.00 4,329.00 4,329.00 66
11th Jun 2025 (Wed) 4,318.00 4,353.00 4,318.00 4,353.00 129
10th Jun 2025 (Tue) 4,291.00 4,318.00 4,291.00 4,318.00 15
9th Jun 2025 (Mon) 4,254.50 4,291.00 4,254.50 4,291.00 2
6th Jun 2025 (Fri) 4,245.50 4,254.50 4,245.50 4,254.50 99
5th Jun 2025 (Thu) 4,212.00 4,245.50 4,212.00 4,245.50 253
4th Jun 2025 (Wed) 4,172.50 4,212.00 4,172.50 4,212.00 270
3rd Jun 2025 (Tue) 4,142.00 4,172.50 4,142.00 4,172.50 8
2nd Jun 2025 (Mon) 4,142.00 4,142.00 4,142.00 4,142.00 370
30th May 2025 (Fri) 4,197.00 4,197.00 4,151.00 4,151.00 135
29th May 2025 (Thu) 4,187.50 4,197.00 4,187.50 4,197.00 269
28th May 2025 (Wed) 4,188.50 4,188.50 4,187.50 4,187.50 15
27th May 2025 (Tue) 4,196.96 4,196.96 4,188.50 4,188.50 100
26th May 2025 (Mon) 4,196.96 4,196.96 4,196.96 4,196.96 0
23rd May 2025 (Fri) 4,216.00 4,216.00 4,199.50 4,199.50 2
22nd May 2025 (Thu) 4,218.00 4,218.00 4,218.00 4,216.00 41
21st May 2025 (Wed) 4,257.00 4,257.00 4,257.00 4,254.50 1,049
20th May 2025 (Tue) 4,255.00 4,255.00 4,255.00 4,251.00 113
19th May 2025 (Mon) 4,280.00 4,280.00 4,259.00 4,259.00 150
16th May 2025 (Fri) 4,278.00 4,280.00 4,278.00 4,280.00 68
15th May 2025 (Thu) 4,297.00 4,297.00 4,278.00 4,278.00 402
14th May 2025 (Wed) 4,259.50 4,297.00 4,259.50 4,297.00 9
13th May 2025 (Tue) 4,263.00 4,263.00 4,259.50 4,259.50 2
12th May 2025 (Mon) 4,152.00 4,263.00 4,152.00 4,263.00 147
9th May 2025 (Fri) 4,132.00 4,152.00 4,132.00 4,152.00 200
FTSE 100 Latest
Value8,867.02
Change12.84