Market data

Select a section

Invesco Markets Invesco MSCI Europe Ucits ETF

(MXEU)
Sector: n/a
28,077.50p
167.50p 0.60
Last updated: 13:30:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 27,890.00p 27,910.00p 27,890.00p 27,657.50p 70
21/11/2024 27,630.00p 27,680.00p 27,380.00p 27,657.50p 0
20/11/2024 27,630.00p 27,630.00p 27,475.00p 27,507.50p 152
19/11/2024 27,735.00p 27,847.50p 27,437.50p 27,745.00p 0
18/11/2024 27,735.00p 27,745.00p 27,735.00p 27,745.00p 72
15/11/2024 27,810.00p 28,190.00p 27,627.50p 27,827.50p 0
14/11/2024 27,810.00p 27,827.50p 27,704.24p 27,827.50p 651
13/11/2024 27,485.00p 27,546.17p 27,470.00p 27,515.00p 44
12/11/2024 27,980.00p 27,945.00p 27,522.50p 27,557.50p 0
11/11/2024 27,980.00p 27,980.00p 27,945.00p 27,945.00p 119
08/11/2024 27,740.00p 27,740.00p 27,740.00p 27,740.00p 31
07/11/2024 27,915.00p 28,000.00p 27,915.00p 27,970.00p 858
06/11/2024 28,360.00p 28,440.00p 27,830.00p 27,850.00p 945
05/11/2024 28,290.00p 28,290.00p 27,710.00p 28,210.00p 0
04/11/2024 28,290.00p 28,315.00p 28,262.50p 28,262.50p 23
01/11/2024 28,290.00p 28,265.00p 28,247.00p 28,262.50p 12
31/10/2024 28,290.00p 28,110.00p 28,005.00p 28,110.00p 1
30/10/2024 28,290.00p 28,290.00p 28,200.00p 28,200.00p 2
29/10/2024 28,525.00p 28,525.00p 28,397.50p 28,397.50p 4
28/10/2024 28,665.00p 28,665.00p 28,650.00p 28,665.00p 147
25/10/2024 28,685.00p 28,620.00p 28,487.50p 28,545.00p 0
24/10/2024 28,685.00p 28,695.00p 28,542.50p 28,517.50p 1
23/10/2024 28,685.00p 28,647.50p 28,410.00p 28,517.50p 0
22/10/2024 28,685.00p 28,690.00p 28,470.00p 28,625.00p 0
21/10/2024 28,685.00p 28,820.00p 28,685.00p 28,687.50p 3
18/10/2024 28,785.00p 28,860.00p 28,607.50p 28,850.00p 0
17/10/2024 28,785.00p 28,805.00p 28,785.00p 28,805.00p 2
16/10/2024 28,840.00p 28,732.50p 28,600.00p 28,680.00p 0
15/10/2024 28,840.00p 29,045.00p 28,465.00p 28,640.00p 0
14/10/2024 28,840.00p 28,997.50p 28,732.50p 28,962.50p 0
11/10/2024 28,830.00p 28,840.00p 28,830.00p 28,840.00p 6
10/10/2024 28,725.00p 29,182.50p 28,307.50p 28,700.00p 0
09/10/2024 28,725.00p 28,740.00p 28,650.00p 28,740.00p 48
08/10/2024 28,535.00p 28,575.00p 28,535.00p 28,575.00p 147
07/10/2024 28,745.00p 28,815.00p 28,745.00p 28,755.00p 98
04/10/2024 28,705.00p 29,067.50p 28,112.50p 28,630.00p 0
03/10/2024 28,705.00p 29,012.50p 28,557.50p 28,607.50p 0
02/10/2024 28,705.00p 28,622.50p 28,560.00p 28,622.50p 1
01/10/2024 28,705.00p 29,062.50p 28,185.00p 28,625.00p 0
30/09/2024 28,705.00p 28,815.00p 28,695.00p 28,695.00p 3
27/09/2024 29,010.00p 29,022.50p 29,010.00p 29,022.50p 16
26/09/2024 28,845.00p 28,870.00p 28,842.50p 28,842.50p 146
25/09/2024 28,525.00p 28,692.50p 28,425.00p 28,587.50p 0
24/09/2024 28,525.00p 28,522.50p 28,470.00p 28,522.50p 1
23/09/2024 28,525.00p 28,380.00p 28,340.00p 28,340.00p 1
20/09/2024 28,525.00p 28,405.00p 28,400.00p 28,405.00p 1
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

Market data

Select a section