Market data

Select a section

Invesco Markets Invesco Msci Kuwait Ucits ETF

(MKUW)
Sector: n/a
$62.88
$0.19 0.30
Last updated: 16:50:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 $57.14 $58.12 $56.82 $57.25 0
15/01/2025 $57.14 $57.42 $57.25 $57.25 200
14/01/2025 $57.14 $57.97 $56.89 $57.24 0
13/01/2025 $57.14 $57.14 $56.29 $56.99 178
10/01/2025 $57.53 $57.66 $57.49 $57.66 179
09/01/2025 $57.08 $58.25 $57.48 $57.73 0
08/01/2025 $57.08 $58.04 $56.94 $57.47 0
07/01/2025 $57.08 $58.02 $56.96 $57.75 0
06/01/2025 $57.08 $57.83 $57.24 $57.51 0
03/01/2025 $57.08 $57.24 $57.01 $57.24 266
02/01/2025 $57.27 $57.59 $57.10 $57.21 0
01/01/2025 $57.27 $58.11 $57.08 $57.35 0
31/12/2024 $57.27 $58.11 $57.08 $57.35 0
30/12/2024 $57.27 $57.38 $57.27 $57.38 186
27/12/2024 $57.48 $57.48 $57.30 $57.41 2,595
26/12/2024 $57.62 $57.62 $57.62 $57.62 91
25/12/2024 $57.62 $57.62 $57.62 $57.62 91
24/12/2024 $57.62 $57.62 $57.62 $57.62 91
23/12/2024 $57.06 $57.49 $57.31 $57.31 0
20/12/2024 $57.06 $57.16 $56.17 $57.15 2,861
19/12/2024 $56.98 $56.98 $56.98 $56.98 1,893
18/12/2024 $57.71 $57.46 $56.97 $57.19 0
17/12/2024 $57.71 $57.23 $56.05 $57.22 1
16/12/2024 $57.71 $57.77 $56.87 $57.17 0
13/12/2024 $57.71 $58.36 $57.62 $57.77 0
12/12/2024 $57.71 $57.87 $57.71 $57.87 80
11/12/2024 $57.53 $57.68 $57.53 $57.68 175
10/12/2024 $57.55 $57.55 $57.54 $57.53 17
09/12/2024 $57.43 $57.59 $57.43 $57.59 10
06/12/2024 $57.60 $57.70 $57.43 $57.43 0
05/12/2024 $57.60 $57.61 $57.28 $57.44 0
04/12/2024 $57.60 $57.45 $57.11 $57.37 0
03/12/2024 $57.60 $57.34 $57.04 $57.16 0
02/12/2024 $57.60 $57.26 $57.09 $57.26 1
29/11/2024 $57.60 $57.31 $56.82 $57.15 0
28/11/2024 $57.60 $57.17 $56.74 $57.08 0
27/11/2024 $57.60 $57.37 $56.87 $57.01 0
26/11/2024 $57.60 $57.27 $56.12 $57.26 1
25/11/2024 $57.60 $57.60 $57.15 $57.15 4
22/11/2024 $57.49 $58.45 $57.57 $57.69 0
21/11/2024 $57.49 $57.69 $56.50 $57.69 174
20/11/2024 $57.64 $58.09 $57.56 $57.74 174
19/11/2024 $57.84 $58.08 $57.84 $58.08 94
18/11/2024 $57.65 $57.86 $57.65 $57.85 114
15/11/2024 $57.20 $57.64 $57.11 $57.63 0
14/11/2024 $57.20 $57.64 $57.50 $57.63 2
13/11/2024 $57.20 $57.39 $57.20 $56.90 177
12/11/2024 $56.78 $56.90 $56.78 $56.90 89
11/11/2024 $56.92 $57.07 $56.81 $57.06 193
08/11/2024 $56.36 $57.01 $56.54 $56.66 0
07/11/2024 $56.36 $57.19 $56.41 $56.76 0
06/11/2024 $56.36 $56.98 $56.29 $56.53 0
05/11/2024 $56.36 $56.76 $56.69 $56.69 1
04/11/2024 $56.36 $56.60 $56.07 $56.28 0
01/11/2024 $56.36 $56.70 $56.36 $56.60 0
31/10/2024 $56.36 $56.91 $56.38 $56.44 0
30/10/2024 $56.36 $56.38 $56.36 $56.50 8
29/10/2024 $55.29 $56.61 $56.27 $56.50 0
28/10/2024 $55.29 $56.65 $55.39 $56.53 0
25/10/2024 $55.29 $55.53 $55.18 $55.38 0
24/10/2024 $55.29 $55.31 $55.29 $55.29 100
23/10/2024 $55.78 $55.78 $55.30 $55.29 12
22/10/2024 $56.15 $56.31 $55.70 $55.76 0
21/10/2024 $56.15 $57.52 $55.77 $55.77 2
18/10/2024 $56.15 $56.50 $56.04 $56.35 0
17/10/2024 $56.15 $56.80 $56.12 $56.22 0
16/10/2024 $56.15 $56.66 $55.83 $56.31 0
15/10/2024 $56.15 $56.24 $55.88 $56.10 0
14/10/2024 $56.15 $56.15 $55.50 $55.94 0

Market data

Select a section