Market data

Select a section

Invesco Markets Invesco Msci Kuwait Ucits ETF

(MKUW)
Sector: n/a
$57.09
$-0.68 -1.18
Last updated: 12:33:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $56.38 $56.22 $55.99 $56.15 0
10/10/2024 $56.38 $56.36 $55.94 $56.17 0
09/10/2024 $56.38 $56.64 $56.08 $56.21 0
08/10/2024 $56.38 $56.44 $56.08 $56.31 0
07/10/2024 $56.38 $56.40 $55.77 $56.06 0
04/10/2024 $56.38 $56.40 $56.25 $56.40 1,372
03/10/2024 $56.99 $56.86 $56.27 $56.39 0
02/10/2024 $56.99 $56.99 $56.88 $56.88 8
01/10/2024 $57.13 $57.29 $57.13 $57.28 96
30/09/2024 $58.07 $57.51 $57.48 $57.51 0
27/09/2024 $58.07 $58.07 $57.98 $57.97 15
26/09/2024 $57.64 $58.01 $57.61 $57.86 0
25/09/2024 $57.64 $57.90 $57.22 $57.90 0
24/09/2024 $57.64 $57.50 $57.14 $57.38 0
23/09/2024 $57.64 $58.15 $57.42 $57.42 0
20/09/2024 $57.64 $57.83 $57.48 $57.56 0
19/09/2024 $57.64 $57.75 $57.29 $57.72 0
18/09/2024 $57.64 $57.58 $57.28 $57.40 0
17/09/2024 $57.64 $57.49 $56.93 $57.35 0
16/09/2024 $57.64 $57.65 $57.13 $57.22 0
13/09/2024 $57.64 $57.53 $56.89 $56.88 0
12/09/2024 $57.64 $57.48 $56.75 $56.75 0
11/09/2024 $57.64 $57.70 $56.62 $57.52 0
10/09/2024 $57.64 $58.02 $57.36 $57.52 0
09/09/2024 $57.64 $57.55 $57.22 $57.36 0
06/09/2024 $57.64 $58.03 $57.22 $57.29 0
05/09/2024 $57.64 $57.81 $57.41 $57.51 0
04/09/2024 $57.64 $57.57 $57.53 $57.53 0
03/09/2024 $57.64 $57.64 $57.64 $57.64 13,318
02/09/2024 $57.64 $57.70 $57.70 $57.70 6,659
30/08/2024 $57.64 $57.85 $57.64 $57.64 6,670
29/08/2024 $57.47 $58.13 $58.06 $58.06 0
28/08/2024 $57.47 $58.54 $57.70 $57.77 0
27/08/2024 $57.47 $58.02 $57.81 $58.02 2
26/08/2024 $57.47 $58.29 $57.57 $57.76 0
23/08/2024 $57.47 $58.29 $57.57 $57.76 0
22/08/2024 $57.47 $58.29 $57.57 $57.76 0
21/08/2024 $57.47 $58.03 $57.27 $57.59 0
20/08/2024 $57.47 $57.76 $57.27 $57.27 0
19/08/2024 $57.47 $57.62 $57.47 $57.62 388
16/08/2024 $56.89 $58.22 $57.37 $57.47 0
15/08/2024 $56.89 $57.67 $56.93 $57.37 0
14/08/2024 $56.89 $57.15 $56.23 $56.92 0
13/08/2024 $56.89 $56.73 $56.20 $56.23 1
12/08/2024 $56.89 $57.60 $56.53 $56.63 13
09/08/2024 $56.70 $56.79 $56.68 $56.68 612
08/08/2024 $56.12 $56.95 $56.04 $56.52 0
07/08/2024 $56.12 $56.44 $56.31 $56.31 0
06/08/2024 $54.97 $57.72 $56.12 $56.12 0
05/08/2024 $54.97 $55.88 $54.94 $55.63 4,152
02/08/2024 $57.07 $57.08 $56.69 $56.79 6,568
01/08/2024 $56.03 $57.90 $57.24 $57.24 0
31/07/2024 $56.03 $57.87 $55.88 $57.68 0
30/07/2024 $56.03 $56.85 $56.37 $56.63 0
29/07/2024 $56.03 $56.46 $55.86 $56.37 0
26/07/2024 $56.03 $56.09 $55.80 $55.97 0
25/07/2024 $56.03 $56.14 $55.97 $55.97 0
24/07/2024 $56.03 $56.41 $55.94 $56.16 0
23/07/2024 $56.03 $56.26 $55.97 $56.03 0
22/07/2024 $56.03 $56.05 $55.89 $56.05 0
19/07/2024 $56.03 $56.03 $55.92 $55.92 740
18/07/2024 $56.28 $56.52 $56.24 $56.24 50
17/07/2024 $56.35 $56.48 $56.12 $56.28 0
16/07/2024 $56.35 $56.41 $56.24 $56.24 96
15/07/2024 $56.16 $57.44 $56.11 $56.47 585
12/07/2024 $55.12 $56.51 $56.16 $56.40 0
11/07/2024 $55.12 $56.36 $56.10 $56.35 0
10/07/2024 $55.12 $56.37 $55.68 $55.92 0
09/07/2024 $55.12 $56.20 $56.06 $56.06 0
08/07/2024 $55.12 $55.71 $55.68 $55.67 0
05/07/2024 $55.12 $55.27 $55.08 $55.17 0
04/07/2024 $55.12 $55.46 $55.18 $55.18 0
03/07/2024 $55.12 $55.03 $54.84 $55.03 0
02/07/2024 $55.12 $54.83 $54.68 $54.83 0
01/07/2024 $55.12 $55.23 $54.71 $54.88 0
28/06/2024 $55.12 $55.52 $55.19 $55.22 0
27/06/2024 $55.12 $55.51 $55.23 $55.23 0
26/06/2024 $55.12 $55.12 $54.92 $54.92 1,348
25/06/2024 $55.41 $55.41 $55.28 $55.28 8
24/06/2024 $55.70 $55.83 $55.20 $55.83 0
21/06/2024 $55.70 $55.83 $55.68 $55.83 430
20/06/2024 $55.41 $56.05 $55.90 $55.90 0
19/06/2024 $55.41 $55.48 $55.35 $55.35 0
18/06/2024 $55.41 $55.46 $55.28 $55.46 1,764
17/06/2024 $55.00 $55.28 $54.86 $55.06 177
14/06/2024 $55.22 $55.29 $55.11 $55.10 0
13/06/2024 $55.22 $55.55 $55.03 $55.24 0
12/06/2024 $55.22 $55.31 $55.20 $55.20 294
11/06/2024 $55.10 $55.62 $55.07 $55.26 0
10/06/2024 $55.10 $55.10 $55.06 $55.07 520
07/06/2024 $54.50 $55.65 $55.08 $55.10 0
06/06/2024 $54.50 $55.75 $55.12 $55.13 0
05/06/2024 $54.50 $55.28 $54.83 $55.12 0
04/06/2024 $54.50 $55.21 $54.54 $54.84 0
03/06/2024 $54.50 $54.72 $54.44 $54.57 198
31/05/2024 $54.69 $54.69 $54.53 $54.53 0
30/05/2024 $54.69 $54.69 $54.39 $54.55 28
29/05/2024 $54.99 $55.00 $54.87 $54.87 1,729
28/05/2024 $55.29 $55.36 $54.55 $54.65 0
27/05/2024 $55.29 $55.45 $55.23 $55.22 907

Market data

Select a section