Market data

Select a section

Invesco Markets Invesco Msci Kuwait Ucits ETF

(MKUW)
Sector: n/a
$71.26
$-0.05 -0.07
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $71.59 $71.59 $71.21 $71.26 12
30/10/2025 $71.61 $71.72 $71.27 $71.32 45
29/10/2025 $70.83 $71.36 $70.92 $71.14 1
28/10/2025 $70.83 $71.22 $70.47 $70.46 3
27/10/2025 $70.83 $70.98 $69.87 $69.96 0
24/10/2025 $70.83 $70.85 $70.69 $70.69 39
23/10/2025 $70.47 $71.23 $70.48 $70.57 1
22/10/2025 $70.47 $70.93 $70.40 $70.39 0
21/10/2025 $70.47 $71.57 $70.40 $70.56 7
20/10/2025 $70.47 $70.75 $70.37 $70.71 10
17/10/2025 $70.42 $70.71 $70.40 $70.49 1
16/10/2025 $70.42 $71.49 $70.46 $70.60 90
15/10/2025 $70.42 $71.59 $69.24 $70.20 0
14/10/2025 $70.42 $71.35 $70.26 $70.60 263
13/10/2025 $70.13 $71.29 $70.00 $70.33 0
10/10/2025 $70.13 $70.78 $69.07 $69.65 0
09/10/2025 $70.13 $71.40 $69.67 $70.00 1
08/10/2025 $70.13 $71.04 $70.07 $70.26 86
07/10/2025 $70.50 $71.23 $70.62 $70.61 1
06/10/2025 $70.50 $71.00 $69.29 $70.28 1,518
03/10/2025 $70.44 $70.89 $70.60 $70.60 0
02/10/2025 $70.44 $71.50 $70.19 $70.19 5
01/10/2025 $70.84 $71.87 $70.95 $70.94 1
30/09/2025 $70.84 $72.06 $71.02 $71.17 0
29/09/2025 $70.84 $71.63 $70.84 $71.00 164
26/09/2025 $71.50 $72.00 $71.34 $71.33 1
25/09/2025 $71.50 $71.52 $71.10 $71.21 372
24/09/2025 $71.66 $72.86 $71.66 $71.82 84
23/09/2025 $72.55 $73.06 $72.55 $72.75 141
22/09/2025 $72.06 $72.65 $71.73 $72.10 3
19/09/2025 $72.21 $72.34 $71.75 $72.03 0
18/09/2025 $72.21 $72.65 $71.11 $72.01 329
17/09/2025 $72.38 $72.81 $72.02 $72.14 560
16/09/2025 $71.82 $72.44 $71.77 $72.11 831
15/09/2025 $71.89 $72.43 $71.88 $72.18 389
12/09/2025 $70.33 $71.45 $70.81 $71.44 1
11/09/2025 $70.33 $71.72 $71.00 $71.00 0
10/09/2025 $70.33 $71.41 $71.26 $71.26 0
09/09/2025 $70.33 $71.26 $70.99 $71.25 1
08/09/2025 $70.33 $70.56 $69.10 $70.35 30
05/09/2025 $69.25 $69.66 $69.49 $69.49 0
04/09/2025 $69.25 $69.60 $69.25 $69.38 60
03/09/2025 $69.45 $69.64 $69.41 $69.40 1
02/09/2025 $69.45 $69.71 $69.49 $69.49 0
01/09/2025 $69.45 $69.29 $68.64 $69.29 1
29/08/2025 $69.45 $69.41 $69.05 $69.19 0
28/08/2025 $69.45 $70.16 $69.27 $69.27 28
27/08/2025 $69.70 $70.01 $69.70 $69.69 1,485
26/08/2025 $69.78 $71.16 $69.75 $69.75 63
25/08/2025 $70.89 $71.40 $70.41 $70.75 83
22/08/2025 $70.89 $71.40 $70.41 $70.75 83
21/08/2025 $71.33 $71.33 $70.47 $70.54 10
20/08/2025 $71.00 $70.92 $70.55 $70.54 1
19/08/2025 $71.00 $70.77 $70.03 $70.54 1
18/08/2025 $71.00 $71.03 $70.14 $70.35 2
15/08/2025 $71.00 $71.25 $70.87 $71.07 1,602
14/08/2025 $70.70 $71.10 $70.70 $70.73 1,039
13/08/2025 $70.45 $70.57 $70.01 $70.51 0
12/08/2025 $70.45 $70.52 $70.01 $70.01 1
11/08/2025 $70.45 $70.45 $69.64 $70.07 33
08/08/2025 $69.90 $69.90 $69.60 $69.83 0
07/08/2025 $69.90 $70.04 $69.75 $69.75 27
06/08/2025 $69.46 $69.55 $69.08 $69.32 1
05/08/2025 $69.46 $69.46 $69.37 $69.41 438
04/08/2025 $68.63 $69.18 $68.63 $68.98 2,336
01/08/2025 $68.47 $69.46 $68.89 $68.89 0
31/07/2025 $68.47 $69.71 $69.33 $69.47 0
30/07/2025 $68.47 $69.42 $68.47 $69.42 16
29/07/2025 $69.50 $69.50 $69.27 $69.27 46
28/07/2025 $69.12 $69.71 $68.71 $68.71 394
25/07/2025 $69.66 $69.83 $69.45 $69.45 0
24/07/2025 $69.66 $69.66 $69.48 $69.48 0
23/07/2025 $69.66 $69.82 $69.37 $69.82 0
22/07/2025 $69.66 $69.85 $69.34 $69.68 0
21/07/2025 $69.66 $69.85 $69.34 $69.85 13
18/07/2025 $69.76 $69.78 $69.58 $69.57 0
17/07/2025 $69.76 $69.62 $68.79 $69.61 0
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

Market data

Select a section