Market data

Select a section

Invesco Markets Invesco MSCI Europe Ucits ETF

(MXEU)
Sector: n/a
28,835.00p
295.00p 1.03
Last updated: 16:42:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 28,525.00p 28,952.50p 28,695.00p 28,835.00p 0
18/09/2024 28,525.00p 28,540.00p 28,525.00p 28,540.00p 1
17/09/2024 28,475.00p 28,775.00p 28,710.00p 28,775.00p 1
16/09/2024 28,475.00p 28,807.50p 28,257.50p 28,585.00p 0
13/09/2024 28,475.00p 29,140.00p 28,482.50p 28,482.50p 0
12/09/2024 28,475.00p 28,482.50p 28,475.00p 28,325.00p 167
11/09/2024 28,355.00p 28,355.00p 28,325.00p 28,272.50p 2
10/09/2024 28,575.00p 28,475.00p 28,195.00p 28,272.50p 0
09/09/2024 28,575.00p 28,415.00p 28,415.00p 28,415.00p 1
06/09/2024 28,575.00p 28,885.00p 27,990.00p 28,172.50p 0
05/09/2024 28,575.00p 28,550.00p 28,445.00p 28,445.00p 1
04/09/2024 28,575.00p 28,605.00p 28,575.00p 28,605.00p 96
03/09/2024 28,870.00p 28,990.00p 28,870.00p 28,890.00p 43
02/09/2024 28,885.00p 29,172.50p 28,975.00p 29,137.50p 0
30/08/2024 28,885.00p 29,175.00p 29,137.50p 29,137.50p 1
29/08/2024 28,885.00p 29,602.50p 28,885.00p 29,110.00p 0
28/08/2024 28,885.00p 28,975.00p 28,937.50p 28,937.50p 1
27/08/2024 28,885.00p 28,905.00p 28,865.00p 28,882.50p 2
26/08/2024 28,940.00p 28,960.00p 28,862.50p 28,862.50p 935
23/08/2024 28,940.00p 28,960.00p 28,862.50p 28,862.50p 935
22/08/2024 28,940.00p 28,960.00p 28,862.50p 28,862.50p 935
21/08/2024 28,610.00p 28,865.00p 28,820.00p 28,865.00p 1
20/08/2024 28,610.00p 29,042.50p 28,762.50p 28,787.50p 0
19/08/2024 28,610.00p 28,887.50p 28,660.00p 28,732.50p 0
16/08/2024 28,610.00p 28,732.50p 28,730.00p 28,732.50p 1
15/08/2024 28,610.00p 28,735.00p 28,610.00p 28,735.00p 2
14/08/2024 28,145.00p 28,480.00p 28,435.00p 28,480.00p 1
13/08/2024 28,145.00p 28,207.50p 28,145.00p 28,207.50p 2
12/08/2024 28,110.00p 28,105.00p 28,097.50p 28,097.50p 1
09/08/2024 28,110.00p 28,115.00p 28,110.00p 28,115.00p 4
08/08/2024 27,655.00p 28,360.00p 27,802.50p 28,015.00p 0
07/08/2024 27,655.00p 28,125.00p 28,060.00p 28,060.00p 1
06/08/2024 27,655.00p 27,660.00p 27,655.00p 27,660.00p 8
05/08/2024 28,715.00p 27,802.50p 27,097.50p 27,532.50p 0
02/08/2024 28,715.00p 28,652.50p 27,697.50p 27,930.00p 0
01/08/2024 28,715.00p 28,990.00p 28,252.50p 28,355.00p 0
31/07/2024 28,715.00p 28,715.00p 28,712.50p 28,712.50p 597
30/07/2024 28,445.00p 28,485.00p 28,445.00p 28,485.00p 3
29/07/2024 28,315.00p 28,445.00p 28,315.00p 28,352.50p 5
26/07/2024 28,230.00p 28,890.00p 28,140.00p 28,212.50p 0
25/07/2024 28,230.00p 28,230.00p 28,212.50p 28,212.50p 300
24/07/2024 28,280.00p 28,360.00p 28,280.00p 28,297.50p 2
23/07/2024 28,525.00p 28,525.00p 28,445.00p 28,485.00p 2
22/07/2024 28,490.00p 28,530.00p 28,490.00p 28,530.00p 3
19/07/2024 28,450.00p 28,410.00p 28,192.50p 28,230.00p 0
18/07/2024 28,450.00p 28,995.00p 28,160.00p 28,410.00p 0
17/07/2024 28,450.00p 28,482.50p 28,450.00p 28,482.50p 1
16/07/2024 28,585.00p 28,595.00p 28,555.00p 28,595.00p 2
15/07/2024 28,770.00p 28,735.00p 28,682.50p 28,682.50p 1
12/07/2024 28,770.00p 29,265.00p 28,317.50p 28,977.50p 0
11/07/2024 28,770.00p 28,770.00p 28,760.00p 28,765.00p 441
10/07/2024 28,440.00p 28,670.00p 28,460.00p 28,660.00p 0
09/07/2024 28,440.00p 28,460.00p 28,440.00p 28,460.00p 1
08/07/2024 28,745.00p 28,935.00p 28,672.50p 28,720.00p 0
05/07/2024 28,745.00p 28,745.00p 28,742.50p 28,742.50p 104
04/07/2024 28,660.00p 28,912.50p 28,675.00p 28,875.00p 0
03/07/2024 28,660.00p 28,675.00p 28,660.00p 28,675.00p 296
02/07/2024 28,520.00p 28,755.00p 28,130.00p 28,492.50p 0
01/07/2024 28,520.00p 29,150.00p 28,555.00p 28,705.00p 0
28/06/2024 28,520.00p 28,555.00p 28,520.00p 28,555.00p 6
27/06/2024 28,785.00p 29,022.50p 28,157.50p 28,572.50p 0
26/06/2024 28,785.00p 28,960.00p 28,555.00p 28,785.00p 0
25/06/2024 28,785.00p 28,785.00p 28,785.00p 28,785.00p 1
24/06/2024 28,755.00p 28,940.00p 28,755.00p 28,910.00p 2
21/06/2024 28,605.00p 28,890.00p 28,530.00p 28,690.00p 0
20/06/2024 28,605.00p 29,080.00p 28,305.00p 28,885.00p 0
19/06/2024 28,605.00p 28,609.27p 28,555.00p 28,555.00p 697
18/06/2024 28,370.00p 29,027.50p 28,457.50p 28,675.00p 0
17/06/2024 28,370.00p 28,457.50p 28,390.00p 28,457.50p 1
14/06/2024 28,370.00p 28,400.00p 28,370.00p 28,400.00p 32
13/06/2024 28,705.00p 29,267.50p 28,382.50p 28,645.00p 0
12/06/2024 28,705.00p 29,460.00p 28,375.00p 29,077.50p 0
11/06/2024 28,705.00p 28,715.00p 28,705.00p 28,715.00p 271
10/06/2024 28,950.00p 28,990.00p 28,950.00p 28,990.00p 1
07/06/2024 29,280.00p 29,280.00p 29,276.34p 29,280.00p 313
06/06/2024 29,405.00p 29,405.00p 29,372.75p 29,400.00p 22
05/06/2024 29,220.00p 29,220.00p 29,217.50p 29,217.50p 3
04/06/2024 29,105.00p 29,362.50p 28,540.00p 28,930.00p 0
03/06/2024 29,105.00p 29,290.43p 29,070.00p 29,070.00p 9
31/05/2024 29,105.00p 29,000.00p 28,990.00p 28,990.00p 11
30/05/2024 29,105.00p 29,117.50p 28,367.50p 28,865.00p 0
29/05/2024 29,105.00p 28,940.00p 28,640.00p 28,672.50p 0
28/05/2024 29,105.00p 29,285.00p 28,610.00p 28,982.50p 0
27/05/2024 29,105.00p 29,077.50p 29,045.00p 29,077.50p 1
24/05/2024 29,105.00p 29,077.50p 29,045.00p 29,077.50p 1
23/05/2024 29,105.00p 29,145.00p 29,130.00p 29,130.00p 1
22/05/2024 29,105.00p 29,105.00p 29,050.00p 29,095.00p 4
21/05/2024 29,425.00p 29,260.00p 29,245.00p 29,260.00p 1
20/05/2024 29,425.00p 29,425.00p 29,380.00p 29,380.00p 2
17/05/2024 28,400.00p 29,427.50p 29,257.50p 29,300.00p 0
16/05/2024 28,400.00p 29,692.50p 29,345.00p 29,387.50p 0
15/05/2024 28,400.00p 29,550.00p 29,327.50p 29,457.50p 0
14/05/2024 28,400.00p 29,547.50p 29,065.00p 29,345.00p 0
13/05/2024 28,400.00p 29,372.50p 29,245.00p 29,277.50p 0
10/05/2024 28,400.00p 29,345.00p 29,327.50p 29,327.50p 1
09/05/2024 28,400.00p 29,125.00p 29,085.00p 29,125.00p 1
08/05/2024 28,400.00p 29,030.00p 28,860.00p 28,960.00p 0
07/05/2024 28,400.00p 28,832.50p 28,300.00p 28,825.00p 0
06/05/2024 28,400.00p 28,562.50p 28,075.00p 28,300.00p 0
03/05/2024 28,400.00p 28,562.50p 28,075.00p 28,300.00p 0
02/05/2024 28,400.00p 28,202.50p 28,012.50p 28,112.50p 0
01/05/2024 28,400.00p 28,420.00p 27,955.00p 27,955.00p 1
30/04/2024 28,400.00p 28,195.00p 28,087.50p 28,087.50p 1
29/04/2024 28,400.00p 28,500.00p 28,267.50p 28,285.00p 0
26/04/2024 28,400.00p 28,400.00p 28,350.00p 28,380.00p 49
25/04/2024 28,375.00p 28,300.00p 27,882.50p 28,047.50p 0
24/04/2024 28,375.00p 28,365.00p 28,270.00p 28,270.00p 1
23/04/2024 28,375.00p 28,407.50p 28,375.00p 28,407.50p 3
22/04/2024 27,675.00p 28,237.50p 27,980.00p 28,177.50p 0
19/04/2024 27,675.00p 27,855.00p 27,517.50p 27,847.50p 0
18/04/2024 27,675.00p 27,885.00p 27,507.50p 27,770.00p 0
17/04/2024 27,675.00p 27,675.00p 27,660.00p 27,660.00p 30
16/04/2024 28,160.00p 28,015.00p 27,517.50p 27,622.50p 0
15/04/2024 28,160.00p 28,282.50p 27,957.50p 28,015.00p 0
12/04/2024 28,160.00p 28,172.84p 28,007.50p 28,007.50p 43
11/04/2024 28,085.00p 28,167.50p 27,827.50p 27,975.00p 0
10/04/2024 28,085.00p 28,087.50p 28,085.00p 28,087.50p 30
09/04/2024 28,055.00p 28,055.00p 28,052.50p 28,052.50p 1
08/04/2024 28,210.00p 28,280.00p 28,202.17p 28,280.00p 8
05/04/2024 28,105.00p 28,130.00p 28,105.00p 28,130.00p 4
04/04/2024 28,340.00p 28,380.00p 28,340.00p 28,380.00p 1
03/04/2024 28,620.00p 28,390.00p 28,165.00p 28,315.00p 0
02/04/2024 28,620.00p 28,620.00p 28,200.00p 28,230.00p 32
01/04/2024 28,340.00p 28,425.00p 28,405.00p 28,405.00p 1
29/03/2024 28,340.00p 28,425.00p 28,405.00p 28,405.00p 1
28/03/2024 28,340.00p 28,425.00p 28,405.00p 28,405.00p 1
27/03/2024 28,340.00p 28,425.00p 28,292.50p 28,377.50p 0
26/03/2024 28,340.00p 28,400.00p 28,360.00p 28,385.00p 2
25/03/2024 28,340.00p 28,355.00p 28,167.50p 28,312.50p 0
22/03/2024 28,340.00p 28,340.00p 28,320.00p 28,320.00p 55
21/03/2024 27,945.00p 28,307.50p 27,900.00p 28,277.50p 0
20/03/2024 27,945.00p 27,935.00p 27,807.50p 27,900.00p 0

Market data

Select a section