Market data

Select a section

Invesco Markets II Invesco MSCI Europe Ex-UK UCITS ETF

(MXUK)
Sector: n/a
2,977.75p
-22.75p -0.76
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,982.00p 2,989.50p 2,976.00p 2,977.75p 681
07/11/2024 3,006.50p 3,015.50p 3,000.50p 3,000.50p 4,025
06/11/2024 3,030.00p 3,030.00p 2,984.00p 2,984.00p 308
05/11/2024 3,025.00p 3,031.00p 3,025.00p 3,031.00p 41
04/11/2024 3,047.50p 3,059.50p 3,037.50p 3,037.50p 15
01/11/2024 3,036.50p 3,041.50p 3,026.00p 3,040.00p 120
31/10/2024 3,021.50p 3,023.50p 3,021.00p 3,022.50p 705
30/10/2024 3,086.50p 3,089.25p 3,015.00p 3,053.25p 0
29/10/2024 3,086.50p 3,097.50p 3,046.25p 3,053.25p 0
28/10/2024 3,086.50p 3,086.50p 3,067.00p 3,084.50p 784
25/10/2024 3,066.50p 3,072.50p 3,066.50p 3,072.50p 635
24/10/2024 3,081.00p 3,083.55p 3,067.50p 3,066.25p 304
23/10/2024 3,068.00p 3,066.25p 3,064.54p 3,066.25p 9
22/10/2024 3,068.00p 3,075.25p 3,068.00p 3,075.25p 494
21/10/2024 3,096.50p 3,099.50p 3,084.00p 3,084.00p 440
18/10/2024 3,093.00p 3,101.50p 3,090.00p 3,101.50p 366
17/10/2024 3,098.00p 3,100.68p 3,091.00p 3,091.00p 1,943
16/10/2024 3,078.00p 3,082.54p 3,077.09p 3,078.50p 3,984
15/10/2024 3,137.00p 3,137.00p 3,080.50p 3,080.50p 40,094
14/10/2024 3,112.25p 3,124.50p 3,118.36p 3,124.50p 82
11/10/2024 3,094.50p 3,112.25p 3,097.31p 3,112.25p 8
10/10/2024 3,094.50p 3,095.50p 3,091.31p 3,095.50p 142
09/10/2024 3,096.00p 3,098.75p 3,083.50p 3,098.75p 1
08/10/2024 3,096.00p 3,085.50p 3,080.00p 3,081.75p 3
07/10/2024 3,096.00p 3,096.00p 3,095.50p 3,095.50p 10
04/10/2024 3,072.00p 3,081.50p 3,072.00p 3,079.25p 604
03/10/2024 3,087.00p 3,091.00p 3,076.75p 3,076.75p 127
02/10/2024 3,087.00p 3,090.50p 3,069.92p 3,077.75p 363
01/10/2024 3,109.00p 3,110.50p 3,085.00p 3,085.00p 1,120
30/09/2024 3,130.00p 3,130.00p 3,093.00p 3,093.00p 1,464
27/09/2024 3,133.50p 3,133.50p 3,126.84p 3,132.25p 2,647
26/09/2024 3,125.00p 3,125.00p 3,112.50p 3,113.50p 135
25/09/2024 3,079.00p 3,079.00p 3,075.00p 3,078.25p 167
24/09/2024 3,060.50p 3,069.75p 3,060.50p 3,069.75p 136
23/09/2024 3,066.00p 3,066.00p 3,048.16p 3,048.50p 4
20/09/2024 3,091.00p 3,091.00p 3,058.50p 3,058.50p 79
19/09/2024 3,080.50p 3,161.00p 3,070.50p 3,107.00p 0
18/09/2024 3,080.50p 3,080.50p 3,070.50p 3,070.50p 416
17/09/2024 3,084.00p 3,099.25p 3,093.87p 3,099.25p 22
16/09/2024 3,084.00p 3,086.10p 3,079.50p 3,079.50p 188
13/09/2024 3,040.00p 3,098.50p 3,058.50p 3,065.25p 0
12/09/2024 3,040.00p 3,065.84p 3,065.25p 3,046.50p 7
11/09/2024 3,040.00p 3,056.59p 3,038.50p 3,038.00p 215
10/09/2024 3,040.00p 3,040.00p 3,038.00p 3,038.00p 1
09/09/2024 3,046.50p 3,057.50p 3,045.00p 3,052.50p 168
06/09/2024 3,060.00p 3,060.00p 3,029.25p 3,029.25p 74
05/09/2024 3,083.50p 3,114.75p 3,036.25p 3,058.50p 0
04/09/2024 3,083.50p 3,083.50p 3,073.10p 3,078.00p 121
03/09/2024 3,143.00p 3,143.00p 3,115.50p 3,115.50p 7
02/09/2024 3,142.00p 3,144.50p 3,130.50p 3,143.00p 33
30/08/2024 3,156.00p 3,156.00p 3,143.00p 3,143.00p 68
29/08/2024 3,116.00p 3,187.25p 3,050.00p 3,136.75p 0
28/08/2024 3,116.00p 3,116.00p 3,113.03p 3,116.00p 126
27/08/2024 3,115.00p 3,115.00p 3,108.75p 3,108.75p 218
26/08/2024 3,108.00p 3,172.00p 3,057.50p 3,115.50p 0
23/08/2024 3,108.00p 3,172.00p 3,057.50p 3,115.50p 0
22/08/2024 3,108.00p 3,172.00p 3,057.50p 3,115.50p 0
21/08/2024 3,108.00p 3,129.25p 3,107.00p 3,116.25p 0
20/08/2024 3,108.00p 3,129.00p 3,053.50p 3,107.25p 0
19/08/2024 3,108.00p 3,112.00p 3,099.00p 3,093.00p 851
16/08/2024 3,083.50p 3,093.00p 3,083.50p 3,093.00p 17
15/08/2024 3,070.00p 3,095.00p 3,070.00p 3,091.50p 434
14/08/2024 3,064.50p 3,067.00p 3,053.54p 3,067.00p 20
13/08/2024 3,034.00p 3,061.00p 3,006.50p 3,032.75p 0
12/08/2024 3,034.00p 3,034.00p 3,023.00p 3,023.00p 8
09/08/2024 3,027.00p 3,035.28p 3,026.25p 3,026.25p 3,563
08/08/2024 3,027.00p 3,015.50p 3,013.23p 3,015.50p 207
07/08/2024 3,027.00p 3,030.00p 3,020.00p 3,020.00p 45
06/08/2024 2,963.00p 2,978.75p 2,963.50p 2,978.75p 0
05/08/2024 2,963.00p 2,973.00p 2,923.50p 2,965.00p 1,263
02/08/2024 3,034.00p 3,034.00p 3,000.00p 3,003.25p 143
01/08/2024 3,085.50p 3,085.50p 3,050.25p 3,050.25p 410
31/07/2024 3,117.00p 3,117.00p 3,094.00p 3,094.00p 2
30/07/2024 3,077.50p 3,111.75p 3,015.00p 3,070.25p 0
29/07/2024 3,077.50p 3,082.02p 3,045.50p 3,048.75p 5,250
26/07/2024 3,044.50p 3,066.50p 3,044.50p 3,041.25p 287
25/07/2024 3,023.00p 3,041.25p 3,023.00p 3,041.25p 51
24/07/2024 3,063.00p 3,069.00p 3,058.75p 3,058.75p 2,667
23/07/2024 3,097.50p 3,098.00p 3,078.71p 3,083.25p 176
22/07/2024 3,063.00p 3,098.00p 3,052.00p 3,087.00p 0
19/07/2024 3,063.00p 3,063.00p 3,052.00p 3,052.00p 5
18/07/2024 3,074.50p 3,145.75p 3,040.00p 3,068.50p 0
17/07/2024 3,074.50p 3,079.50p 3,065.00p 3,079.50p 1,500
16/07/2024 3,101.00p 3,101.00p 3,099.50p 3,099.50p 1
15/07/2024 3,146.50p 3,141.50p 3,109.25p 3,109.25p 9
12/07/2024 3,146.50p 3,146.50p 3,123.50p 3,143.75p 6,646
11/07/2024 3,119.00p 3,119.00p 3,115.00p 3,115.00p 865
10/07/2024 3,102.50p 3,103.75p 3,099.00p 3,103.75p 90
09/07/2024 3,102.50p 3,102.50p 3,081.50p 3,081.50p 79
08/07/2024 3,108.50p 3,126.52p 3,108.50p 3,112.75p 579
05/07/2024 3,122.00p 3,122.00p 3,115.00p 3,115.00p 16
04/07/2024 3,123.00p 3,132.00p 3,123.00p 3,127.50p 110
03/07/2024 3,094.50p 3,109.50p 3,108.11p 3,109.50p 29
02/07/2024 3,094.50p 3,095.00p 3,075.93p 3,088.50p 25
01/07/2024 3,126.50p 3,126.50p 3,109.50p 3,109.50p 717
28/06/2024 3,101.50p 3,101.50p 3,086.20p 3,093.50p 67
27/06/2024 3,109.00p 3,109.00p 3,094.25p 3,094.25p 122
26/06/2024 3,121.50p 3,105.50p 3,088.25p 3,105.50p 362
25/06/2024 3,121.50p 3,113.75p 3,107.50p 3,113.75p 51
24/06/2024 3,121.50p 3,125.50p 3,121.50p 3,124.50p 942
21/06/2024 3,128.00p 3,128.00p 2,980.00p 3,101.50p 2,978
20/06/2024 3,099.00p 3,177.00p 3,055.50p 3,127.75p 0
19/06/2024 3,099.00p 3,098.98p 3,090.52p 3,093.00p 5,139
18/06/2024 3,099.00p 3,106.25p 3,099.00p 3,106.25p 1,207
17/06/2024 3,070.50p 3,081.50p 3,070.50p 3,081.50p 2,264
14/06/2024 3,058.50p 3,070.00p 3,054.50p 3,070.00p 36
13/06/2024 3,131.50p 3,128.96p 3,106.00p 3,106.00p 144
12/06/2024 3,131.50p 3,160.50p 3,131.50p 3,159.75p 2,413
11/06/2024 3,141.50p 3,118.00p 3,115.39p 3,118.00p 66
10/06/2024 3,141.50p 3,146.28p 3,133.18p 3,145.25p 868
07/06/2024 3,185.00p 3,188.50p 3,183.00p 3,183.00p 79
06/06/2024 3,172.00p 3,251.75p 3,177.00p 3,195.75p 0
05/06/2024 3,172.00p 3,179.28p 3,160.00p 3,177.00p 211
04/06/2024 3,136.00p 3,138.10p 3,130.50p 3,136.00p 1,271
03/06/2024 3,174.50p 3,174.50p 3,155.00p 3,155.00p 38
31/05/2024 3,137.50p 3,144.00p 3,137.50p 3,144.00p 7
30/05/2024 3,121.00p 3,134.50p 3,121.00p 3,129.50p 673
29/05/2024 3,151.00p 3,151.00p 3,109.00p 3,109.00p 1,194
28/05/2024 3,165.00p 3,165.00p 3,144.00p 3,144.00p 2
27/05/2024 3,147.50p 3,148.50p 3,147.50p 3,148.50p 155
24/05/2024 3,147.50p 3,148.50p 3,147.50p 3,148.50p 155
23/05/2024 3,164.00p 3,165.00p 3,150.00p 3,154.00p 2,771
22/05/2024 3,149.50p 3,149.50p 3,141.61p 3,146.50p 1,466
21/05/2024 3,161.00p 3,166.50p 3,157.47p 3,163.25p 621
20/05/2024 3,176.50p 3,179.00p 3,174.65p 3,179.00p 63
17/05/2024 3,170.50p 3,171.00p 3,170.50p 3,171.00p 2
16/05/2024 3,191.50p 3,191.50p 3,179.75p 3,179.75p 128
15/05/2024 3,222.00p 3,222.00p 3,191.50p 3,191.50p 2
14/05/2024 3,168.50p 3,175.50p 3,172.22p 3,175.50p 5
13/05/2024 3,168.50p 3,168.50p 3,166.50p 3,168.50p 656
10/05/2024 3,173.00p 3,173.56p 3,167.78p 3,173.00p 325

Market data

Select a section