Market data

Select a section

Invesco Markets Invesco Msci Kuwait Ucits ETF

(MKUW)
Sector: n/a
$69.61
$0.72 1.04
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $69.76 $69.76 $68.89 $68.89 14
15/07/2025 $69.97 $70.09 $69.67 $69.67 2
14/07/2025 $69.97 $70.22 $69.85 $70.22 6
11/07/2025 $69.76 $69.75 $69.37 $69.50 0
10/07/2025 $69.76 $69.76 $69.34 $69.69 249
09/07/2025 $68.73 $69.27 $68.73 $69.04 0
08/07/2025 $68.73 $68.87 $68.50 $68.75 83
07/07/2025 $64.79 $68.65 $68.37 $68.65 0
04/07/2025 $64.79 $68.05 $67.91 $68.05 0
03/07/2025 $64.79 $68.39 $66.89 $68.21 2
02/07/2025 $64.79 $68.14 $67.89 $67.89 1
01/07/2025 $64.79 $68.33 $67.89 $68.07 0
30/06/2025 $64.79 $69.67 $68.12 $68.26 0
27/06/2025 $64.79 $67.80 $64.27 $66.67 0
26/06/2025 $64.79 $66.75 $66.41 $66.40 0
25/06/2025 $64.79 $66.64 $66.44 $66.43 74
24/06/2025 $64.79 $67.52 $66.05 $66.18 0
23/06/2025 $64.79 $65.09 $64.71 $64.71 69
20/06/2025 $64.79 $64.60 $64.16 $64.33 0
19/06/2025 $64.79 $64.52 $64.26 $64.25 0
18/06/2025 $64.79 $64.54 $63.57 $63.56 0
17/06/2025 $64.79 $64.83 $64.44 $64.44 0
16/06/2025 $64.79 $64.79 $64.65 $64.65 21
13/06/2025 $65.96 $65.97 $65.34 $65.42 7,771
12/06/2025 $66.70 $67.28 $66.32 $66.67 0
11/06/2025 $66.70 $67.09 $66.53 $66.96 0
10/06/2025 $66.70 $66.70 $66.24 $66.53 118
09/06/2025 $66.24 $66.24 $66.16 $66.15 15
06/06/2025 $66.27 $66.39 $65.93 $66.19 0
05/06/2025 $66.27 $66.58 $65.52 $66.14 0
04/06/2025 $66.27 $66.81 $65.73 $66.18 0
03/06/2025 $66.27 $67.37 $65.98 $66.14 3
02/06/2025 $66.27 $66.48 $65.82 $66.48 14
30/05/2025 $63.37 $65.25 $64.98 $64.98 0
29/05/2025 $63.37 $65.39 $64.90 $64.93 0
28/05/2025 $63.37 $65.62 $65.24 $65.39 0
27/05/2025 $63.37 $65.57 $65.35 $65.35 0
26/05/2025 $63.37 $64.83 $63.74 $64.82 0
23/05/2025 $63.37 $64.83 $63.74 $64.82 0
22/05/2025 $63.37 $65.26 $64.77 $65.00 0
21/05/2025 $63.37 $65.64 $65.26 $65.26 1
20/05/2025 $63.37 $65.45 $64.64 $64.71 0
19/05/2025 $63.37 $65.31 $65.00 $65.00 1
16/05/2025 $63.37 $65.69 $65.44 $65.44 0
15/05/2025 $63.37 $65.68 $65.01 $65.42 8
14/05/2025 $63.37 $65.45 $65.03 $65.03 1
13/05/2025 $63.37 $66.12 $64.96 $65.25 3
12/05/2025 $63.37 $65.47 $65.11 $65.11 1
09/05/2025 $63.37 $65.03 $63.83 $64.79 0
08/05/2025 $63.37 $64.93 $64.39 $64.69 0
07/05/2025 $63.37 $64.90 $64.70 $64.74 2
06/05/2025 $63.37 $64.79 $64.24 $64.72 0
05/05/2025 $63.37 $64.87 $64.48 $64.48 0
02/05/2025 $63.37 $64.87 $64.48 $64.48 0
01/05/2025 $63.37 $64.46 $63.36 $64.22 123
30/04/2025 $63.75 $64.13 $63.80 $64.13 0
29/04/2025 $63.75 $63.67 $63.44 $63.44 1
28/04/2025 $63.75 $64.02 $63.21 $63.21 3
25/04/2025 $63.75 $64.37 $63.63 $63.71 0
24/04/2025 $63.75 $63.91 $63.63 $63.63 130
23/04/2025 $63.99 $63.99 $63.27 $63.59 0
22/04/2025 $63.99 $63.99 $63.91 $63.91 18
21/04/2025 $63.62 $63.65 $63.15 $63.49 1
18/04/2025 $63.62 $63.65 $63.15 $63.49 1
17/04/2025 $63.62 $63.65 $63.15 $63.49 1
16/04/2025 $63.12 $63.91 $63.06 $63.09 0
15/04/2025 $63.12 $63.18 $62.68 $63.04 1,505
14/04/2025 $62.96 $63.74 $62.96 $63.09 2,154
11/04/2025 $62.89 $63.18 $62.88 $62.88 3,207
10/04/2025 $61.95 $64.53 $62.62 $62.69 4
09/04/2025 $61.95 $62.02 $61.77 $61.81 1,512
08/04/2025 $62.30 $62.54 $62.14 $62.13 6,597
07/04/2025 $59.00 $61.12 $57.91 $59.03 824
04/04/2025 $62.55 $62.88 $61.66 $61.85 13,990
03/04/2025 $62.47 $63.17 $62.13 $62.47 705
02/04/2025 $63.09 $63.19 $62.67 $62.86 0
01/04/2025 $63.09 $63.03 $62.98 $63.03 0
31/03/2025 $63.09 $63.09 $62.91 $62.91 5
28/03/2025 $63.04 $63.04 $62.74 $62.93 14
27/03/2025 $63.01 $63.01 $62.88 $62.88 84
26/03/2025 $62.77 $62.81 $62.63 $62.63 200
25/03/2025 $62.10 $63.22 $62.11 $62.80 0
24/03/2025 $62.10 $62.11 $62.10 $62.10 86
21/03/2025 $60.97 $61.08 $60.91 $61.08 0
20/03/2025 $60.97 $61.09 $60.83 $61.09 4,292
19/03/2025 $60.60 $60.87 $60.39 $60.85 0
18/03/2025 $60.60 $60.88 $60.72 $60.72 0
17/03/2025 $60.60 $60.60 $60.33 $60.33 516
14/03/2025 $61.00 $61.00 $60.76 $60.88 258
13/03/2025 $61.38 $60.86 $60.66 $60.85 0
12/03/2025 $61.38 $62.03 $61.01 $61.24 0
11/03/2025 $61.38 $61.38 $61.29 $61.29 85
10/03/2025 $60.87 $62.11 $60.87 $61.94 2,345
07/03/2025 $62.48 $62.44 $61.82 $62.26 0
06/03/2025 $62.48 $62.50 $62.14 $62.31 168
05/03/2025 $62.92 $62.80 $62.63 $62.79 0
04/03/2025 $62.92 $63.07 $62.85 $63.07 550
03/03/2025 $62.91 $63.47 $62.81 $63.30 14,533
28/02/2025 $62.42 $62.74 $62.36 $62.74 27,122
27/02/2025 $62.38 $62.83 $62.38 $62.60 0
26/02/2025 $62.38 $62.93 $62.51 $62.72 0
25/02/2025 $62.38 $62.74 $62.62 $62.62 0
24/02/2025 $62.38 $62.55 $62.38 $62.54 166
21/02/2025 $62.01 $62.69 $62.43 $62.51 0
20/02/2025 $62.01 $62.55 $61.91 $62.51 0
19/02/2025 $62.01 $62.02 $62.01 $62.01 74
18/02/2025 $61.44 $62.04 $61.48 $62.03 0
17/02/2025 $61.44 $61.55 $61.27 $61.48 0
14/02/2025 $61.44 $62.28 $61.35 $61.35 543
13/02/2025 $61.90 $61.90 $61.23 $61.23 2
12/02/2025 $60.87 $60.93 $60.82 $60.92 1,407
11/02/2025 $60.96 $60.89 $60.44 $60.78 0
10/02/2025 $60.96 $60.96 $60.75 $60.74 9
07/02/2025 $60.45 $60.45 $60.18 $60.24 2,814
06/02/2025 $59.51 $60.64 $59.51 $60.78 571
05/02/2025 $60.61 $60.78 $60.61 $60.78 255
04/02/2025 $61.86 $61.86 $60.38 $60.11 93
03/02/2025 $59.97 $60.43 $59.77 $60.11 6,753
31/01/2025 $57.14 $59.46 $58.52 $58.81 0
30/01/2025 $57.14 $59.21 $58.52 $58.76 0
29/01/2025 $57.14 $59.08 $58.22 $58.74 0
28/01/2025 $57.14 $59.29 $58.69 $58.99 0
27/01/2025 $57.14 $59.29 $58.05 $59.28 0
24/01/2025 $57.14 $58.92 $58.14 $58.24 0
23/01/2025 $57.14 $58.80 $57.81 $58.15 0
22/01/2025 $57.14 $58.51 $57.74 $58.32 0
21/01/2025 $57.14 $58.39 $57.56 $57.74 0
20/01/2025 $57.14 $58.15 $57.56 $57.56 0
17/01/2025 $57.14 $57.69 $56.94 $57.28 0

Market data

Select a section