Inv Msci Emerg (MXFP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 4119.5 | 6.5 | 0.16 | 4113 | 4122.5 | 4104.5 | 793 |
| 1735579800 | 4113 | -13.5 | -0.33 | 4113 | 4113 | 4113 | 138 |
| 1735320600 | 4126.5 | -31 | -0.75 | 4126.5 | 4126.5 | 4126.5 | 5 |
| 1735061400 | 4157.5 | 0 | 0.00 | 4157.5 | 4157.5 | 4157.5 | 460 |
| 1734975000 | 4157.5 | 21.5 | 0.52 | 4157.5 | 4157.5 | 4157.5 | 2 |
| 1734715800 | 4136 | -5 | -0.12 | 4136 | 4136 | 4136 | 323 |
| 1734629400 | 4141 | -17.5 | -0.42 | 4141 | 4141 | 4141 | 28 |
| 1734543000 | 4158.5 | 4.5 | 0.11 | 4158.5 | 4158.5 | 4158.5 | 2 |
| 1734456600 | 4154 | -27.5 | -0.66 | 4154 | 4154 | 4154 | 152 |
| 1734370200 | 4181.5 | -28.5 | -0.68 | 4181.5 | 4181.5 | 4181.5 | 223 |
| 1734111000 | 4210 | 8.5 | 0.20 | 4210 | 4210 | 4210 | 6 |
| 1734024600 | 4201.5 | 13.5 | 0.32 | 4218 | 4230.5 | 4151.5 | 1052 |
| 1733938200 | 4188 | 5 | 0.12 | 4188 | 4188 | 4188 | 5 |
| 1733851800 | 4183 | -73.5 | -1.73 | 4183 | 4183 | 4183 | 26 |
| 1733765400 | 4256.5 | 89.5 | 2.15 | 4230 | 4272 | 4223 | 1048 |
| 1733506200 | 4167 | -4.5 | -0.11 | 4167 | 4167 | 4167 | 182 |
| 1733419800 | 4171.5 | 19.5 | 0.47 | 4159 | 4201.5 | 4155.5 | 1050 |
| 1733333400 | 4152 | -4 | -0.10 | 4152 | 4152 | 4152 | 1 |
| 1733247000 | 4156 | 11.5 | 0.28 | 4156 | 4156 | 4156 | 1 |
| 1733160600 | 4144.5 | 26 | 0.63 | 4144.5 | 4144.5 | 4144.5 | 35 |
| 1732901400 | 4118.5 | 23 | 0.56 | 4118.5 | 4118.5 | 4118.5 | 12 |
| 1732815000 | 4095.5 | -17 | -0.41 | 4095.5 | 4095.5 | 4095.5 | 3 |
| 1732728600 | 4112.5 | -43 | -1.03 | 4112.5 | 4112.5 | 4112.5 | 1 |
| 1732642200 | 4155.5 | -14 | -0.34 | 4155.5 | 4155.5 | 4155.5 | 4 |
| 1732555800 | 4169.5 | -3.5 | -0.08 | 4175 | 4181.5 | 4161 | 4161 |
| 1732296600 | 4173 | 30.5 | 0.74 | 4170 | 4175 | 4170 | 244 |
| 1732210200 | 4142.5 | 14.5 | 0.35 | 4142.5 | 4142.5 | 4142.5 | 1 |
| 1732123800 | 4128 | -24 | -0.58 | 4130 | 4135 | 4127.5 | 1 |
| 1732037400 | 4152 | 4 | 0.10 | 4152 | 4152 | 4152 | 0 |
| 1731951000 | 4148 | 30 | 0.73 | 4148 | 4148 | 4148 | 2 |
| 1731691800 | 4118 | 8 | 0.19 | 4118 | 4118 | 4118 | 1425 |
| 1731605400 | 4110 | -2.5 | -0.06 | 4110 | 4110 | 4110 | 56 |
| 1731519000 | 4112.5 | -13 | -0.32 | 4114 | 4116 | 4111 | 199 |
| 1731432600 | 4125.5 | -40 | -0.96 | 4128 | 4139 | 4117.5 | 262 |
| 1731346200 | 4165.5 | -13 | -0.31 | 4163 | 4170.5 | 4163 | 806 |
| 1731087000 | 4178.5 | -73 | -1.72 | 4178.5 | 4178.5 | 4178.5 | 109 |
| 1731000600 | 4251.5 | 58.5 | 1.40 | 4251.5 | 4251.5 | 4251.5 | 12 |
| 1730914200 | 4193 | -23.5 | -0.56 | 4201 | 4211 | 4171.5 | 1106 |
| 1730827800 | 4216.5 | 19.5 | 0.46 | 4216.5 | 4216.5 | 4216.5 | 0 |
| 1730741400 | 4197 | 18 | 0.43 | 4197 | 4197 | 4197 | 144 |
| 1730482200 | 4179 | 10.5 | 0.25 | 4179 | 4179 | 4179 | 1 |
| 1730395800 | 4168.5 | 6 | 0.14 | 4143 | 4170 | 4142 | 815 |
| 1730309400 | 4162.5 | -47.5 | -1.13 | 4162.5 | 4162.5 | 4162.5 | 21 |
| 1730223000 | 4210 | -16 | -0.38 | 4211 | 4213 | 4210 | 70 |
| 1730136600 | 4226 | 7 | 0.17 | 4218 | 4238 | 4200.5 | 1499 |
| 1729873800 | 4219 | 14 | 0.33 | 4219 | 4219 | 4219 | 105 |
| 1729787400 | 4205 | -25.5 | -0.60 | 4205 | 4205 | 4205 | 37 |
| 1729701000 | 4230.5 | -6.5 | -0.15 | 4235 | 4236 | 4229 | 1520 |
| 1729614600 | 4237 | 8.5 | 0.20 | 4237 | 4237 | 4237 | 1 |
| 1729528200 | 4228.5 | -44.5 | -1.04 | 4234 | 4251 | 4221 | 1443 |
| 1729269000 | 4273 | 35.5 | 0.84 | 4288 | 4295 | 4264.5 | 7002 |
| 1729182600 | 4237.5 | -18.5 | -0.43 | 4237.5 | 4237.5 | 4237.5 | 0 |
| 1729096200 | 4256 | 59.5 | 1.42 | 4229 | 4257.5 | 4224 | 7998 |
| 1729009800 | 4196.5 | -89 | -2.08 | 4228 | 4243.5 | 4193 | 2845 |
| 1728923400 | 4285.5 | -2 | -0.05 | 4273 | 4319 | 4263 | 20629 |
| 1728664200 | 4287.5 | 24 | 0.56 | 4265 | 4293 | 4264 | 1001 |
| 1728577800 | 4263.5 | 12.5 | 0.29 | 4263.5 | 4263.5 | 4263.5 | 52 |
| 1728491400 | 4251 | -15 | -0.35 | 4251 | 4251 | 4251 | 23 |
| 1728405000 | 4266 | -96 | -2.20 | 4267 | 4280 | 4210.5 | 247 |
| 1728318600 | 4362 | 46 | 1.07 | 4362 | 4362 | 4362 | 58 |
| 1728059400 | 4316 | 20.5 | 0.48 | 4316 | 4316 | 4316 | 5 |
| 1727973000 | 4295.5 | 22 | 0.51 | 4275 | 4327.5 | 4261 | 10 |
| 1727886600 | 4273.5 | 68.5 | 1.63 | 4273.5 | 4273.5 | 4273.5 | 2 |
| 1727800200 | 4205 | 19 | 0.45 | 4205 | 4205 | 4205 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
