Market data

Select a section

Invesco Markets II Invesco MSCI Europe Ex-UK UCITS ETF

(MXUK)
Sector: n/a
3,343.00p
7.50p 0.22
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,345.50p 3,367.00p 3,340.70p 3,343.00p 403
15/05/2025 3,332.00p 3,335.50p 3,301.00p 3,335.50p 51
14/05/2025 3,332.00p 3,335.50p 3,319.00p 3,321.50p 121
13/05/2025 3,321.50p 3,331.00p 3,320.75p 3,320.75p 42
12/05/2025 3,321.50p 3,322.50p 3,290.50p 3,317.00p 1,176
09/05/2025 3,271.00p 3,308.50p 3,295.00p 3,295.00p 19
08/05/2025 3,271.00p 3,293.50p 3,283.00p 3,283.00p 7
07/05/2025 3,271.00p 3,292.00p 3,267.04p 3,276.25p 7
06/05/2025 3,271.00p 3,324.50p 3,271.00p 3,283.50p 153
05/05/2025 3,262.00p 3,304.50p 3,262.00p 3,304.50p 36
02/05/2025 3,262.00p 3,304.50p 3,262.00p 3,304.50p 36
01/05/2025 3,205.00p 3,260.00p 3,190.50p 3,242.75p 31
30/04/2025 3,205.00p 3,225.50p 3,202.00p 3,218.50p 63
29/04/2025 3,205.00p 3,214.00p 3,202.00p 3,206.25p 18
28/04/2025 3,215.00p 3,215.00p 3,185.50p 3,194.50p 287
25/04/2025 3,190.00p 3,204.00p 3,184.50p 3,192.50p 559
24/04/2025 3,143.50p 3,181.50p 3,143.50p 3,177.00p 37
23/04/2025 3,168.00p 3,177.50p 3,163.00p 3,171.00p 123
22/04/2025 3,084.00p 3,117.50p 3,081.00p 3,117.50p 215
21/04/2025 3,121.50p 3,129.00p 3,096.00p 3,101.50p 1,307
18/04/2025 3,121.50p 3,129.00p 3,096.00p 3,101.50p 1,307
17/04/2025 3,121.50p 3,129.00p 3,096.00p 3,101.50p 1,307
16/04/2025 3,075.00p 3,116.25p 3,075.00p 3,116.25p 1,729
15/04/2025 3,100.50p 3,107.00p 3,091.71p 3,107.00p 307
14/04/2025 3,082.50p 3,097.00p 3,074.03p 3,087.25p 1,391
11/04/2025 3,029.50p 3,036.00p 3,009.50p 3,032.00p 4
10/04/2025 3,104.50p 3,106.00p 3,020.00p 3,020.00p 554
09/04/2025 2,914.50p 2,950.50p 2,878.00p 2,912.50p 908
08/04/2025 2,955.50p 2,981.00p 2,936.00p 2,981.00p 2,608
07/04/2025 2,879.00p 2,914.00p 2,817.00p 2,911.25p 4,024
04/04/2025 3,095.50p 3,142.00p 2,990.00p 3,018.25p 3,057
03/04/2025 3,128.00p 3,160.00p 3,128.00p 3,138.50p 1,959
02/04/2025 3,195.00p 3,211.50p 3,177.04p 3,199.75p 220
01/04/2025 3,208.50p 3,224.00p 3,201.00p 3,217.50p 3,400
28/03/2025 3,251.00p 3,251.50p 3,235.50p 3,235.50p 202
27/03/2025 3,292.00p 3,251.50p 3,230.50p 3,245.25p 25
26/03/2025 3,292.00p 3,306.00p 3,277.25p 3,277.25p 169
25/03/2025 3,292.00p 3,304.50p 3,281.00p 3,295.50p 67
24/03/2025 3,291.50p 3,328.00p 3,283.00p 3,283.00p 4
21/03/2025 3,291.50p 3,305.50p 3,281.04p 3,296.00p 78
20/03/2025 3,335.00p 3,335.50p 3,302.15p 3,307.00p 255
19/03/2025 3,335.00p 3,338.07p 3,329.50p 3,335.00p 288
18/03/2025 3,329.00p 3,351.50p 3,324.50p 3,339.50p 13,220
17/03/2025 3,303.00p 3,317.00p 3,291.50p 3,317.00p 6,168
14/03/2025 3,243.50p 3,291.77p 3,239.50p 3,289.75p 10,812
13/03/2025 3,243.50p 3,267.46p 3,241.50p 3,241.50p 4,817
12/03/2025 3,270.50p 3,276.50p 3,259.00p 3,259.00p 949
11/03/2025 3,343.00p 3,309.02p 3,238.25p 3,238.25p 396
10/03/2025 3,343.00p 3,349.50p 3,277.49p 3,284.50p 1,389
07/03/2025 3,321.50p 3,334.00p 3,320.50p 3,329.50p 5
06/03/2025 3,316.00p 3,351.75p 3,313.50p 3,351.75p 39
05/03/2025 3,316.00p 3,345.92p 3,315.00p 3,330.50p 121
04/03/2025 3,293.00p 3,293.00p 3,251.00p 3,251.00p 212
03/03/2025 3,300.00p 3,350.50p 3,278.00p 3,322.75p 2,565
28/02/2025 3,260.50p 3,283.00p 3,260.50p 3,283.00p 361
27/02/2025 3,288.50p 3,289.00p 3,264.50p 3,273.75p 2,379
26/02/2025 3,302.50p 3,318.00p 3,302.50p 3,318.00p 137
25/02/2025 3,289.00p 3,302.09p 3,272.00p 3,291.00p 60
24/02/2025 3,276.50p 3,291.00p 3,273.50p 3,284.00p 84
21/02/2025 3,266.50p 3,319.25p 3,140.00p 3,275.25p 0
20/02/2025 3,266.50p 3,270.50p 3,260.50p 3,260.50p 241
19/02/2025 3,269.00p 3,274.50p 3,262.00p 3,263.00p 3,166
18/02/2025 3,300.50p 3,303.75p 3,300.50p 3,300.50p 725
17/02/2025 3,294.50p 3,300.40p 3,292.44p 3,299.50p 559
14/02/2025 3,267.00p 3,293.00p 3,283.25p 3,283.25p 66
13/02/2025 3,267.00p 3,291.50p 3,267.00p 3,291.50p 2,588
12/02/2025 3,239.00p 3,252.50p 3,239.00p 3,252.50p 2,783
11/02/2025 3,253.50p 3,253.50p 3,233.93p 3,242.00p 244
10/02/2025 3,232.00p 3,232.00p 3,225.22p 3,230.50p 20
07/02/2025 3,224.00p 3,231.55p 3,214.25p 3,214.25p 1,079
06/02/2025 3,215.00p 3,233.50p 3,215.00p 3,183.75p 726
05/02/2025 3,165.50p 3,183.75p 3,165.50p 3,183.75p 663
04/02/2025 3,149.00p 3,171.00p 3,149.00p 3,151.50p 403
03/02/2025 3,130.50p 3,153.50p 3,130.50p 3,151.50p 3,112
31/01/2025 3,215.00p 3,215.00p 3,204.25p 3,204.25p 812
30/01/2025 3,194.50p 3,208.00p 3,194.50p 3,207.25p 997
29/01/2025 3,196.50p 3,196.50p 3,185.25p 3,185.25p 309
28/01/2025 3,175.50p 3,180.02p 3,171.00p 3,171.00p 16
27/01/2025 3,150.00p 3,174.00p 3,150.00p 3,174.00p 3,271
24/01/2025 3,196.00p 3,196.00p 3,178.00p 3,178.00p 598
23/01/2025 3,180.00p 3,180.50p 3,171.00p 3,180.50p 2,966
22/01/2025 3,150.00p 3,187.50p 3,091.00p 3,173.50p 0
21/01/2025 3,150.00p 3,155.50p 3,149.00p 3,155.50p 328
20/01/2025 3,153.50p 3,153.50p 3,145.00p 3,148.00p 637
17/01/2025 3,049.00p 3,138.00p 3,137.00p 3,138.00p 9
16/01/2025 3,049.00p 3,113.43p 3,110.50p 3,080.75p 613
15/01/2025 3,049.00p 3,080.75p 3,068.50p 3,080.75p 9
14/01/2025 3,049.00p 3,062.71p 3,049.00p 3,049.50p 2,746
13/01/2025 3,057.00p 3,058.25p 3,019.00p 3,031.00p 0
10/01/2025 3,057.00p 3,064.04p 3,045.25p 3,045.25p 72
09/01/2025 3,057.00p 3,066.06p 3,057.00p 3,064.50p 7
08/01/2025 3,032.00p 3,042.34p 3,029.50p 3,038.50p 2,166
07/01/2025 3,005.50p 3,024.50p 3,001.00p 3,023.50p 4,231
06/01/2025 2,989.50p 3,016.50p 2,989.50p 3,016.50p 99
03/01/2025 2,983.00p 2,983.00p 2,974.50p 2,974.50p 2,349
02/01/2025 2,981.00p 2,991.50p 2,979.61p 2,991.50p 1,745
01/01/2025 2,949.00p 2,972.25p 2,968.50p 2,972.25p 1
31/12/2024 2,949.00p 2,972.25p 2,968.50p 2,972.25p 1
30/12/2024 2,949.00p 2,955.25p 2,947.59p 2,955.25p 10,173
27/12/2024 2,944.00p 2,965.00p 2,954.19p 2,965.00p 15
26/12/2024 2,944.00p 2,970.00p 2,950.50p 2,951.25p 0
25/12/2024 2,944.00p 2,970.00p 2,950.50p 2,951.25p 0
24/12/2024 2,944.00p 2,970.00p 2,950.50p 2,951.25p 0
23/12/2024 2,944.00p 2,950.50p 2,944.00p 2,950.50p 262
20/12/2024 2,948.50p 2,949.50p 2,912.78p 2,939.25p 31,235
19/12/2024 2,963.50p 2,971.00p 2,956.50p 2,964.25p 7,275
18/12/2024 3,018.00p 3,018.00p 3,006.75p 3,006.75p 15
17/12/2024 3,004.00p 3,007.00p 3,003.50p 3,007.00p 4
16/12/2024 3,025.00p 3,028.00p 3,019.40p 3,021.00p 773
13/12/2024 3,045.50p 3,045.50p 3,036.00p 3,036.00p 584
12/12/2024 3,026.00p 3,032.00p 3,024.50p 3,030.50p 2,811
11/12/2024 3,021.50p 3,024.36p 3,021.50p 3,024.00p 1,670
10/12/2024 3,048.50p 3,048.50p 3,021.50p 3,021.50p 4,828
09/12/2024 3,058.50p 3,060.86p 3,051.00p 3,051.00p 411
06/12/2024 3,054.00p 3,058.00p 3,053.00p 3,056.50p 3,167
05/12/2024 3,040.00p 3,045.00p 3,039.98p 3,045.00p 64
04/12/2024 3,020.00p 3,030.00p 3,020.00p 3,029.75p 1,444
03/12/2024 3,028.00p 3,028.00p 3,020.18p 3,023.50p 888
02/12/2024 2,967.50p 3,005.00p 2,967.00p 3,005.00p 2,577
29/11/2024 2,974.50p 2,989.50p 2,969.36p 2,989.50p 897
28/11/2024 2,972.50p 2,974.75p 2,972.50p 2,974.75p 112
27/11/2024 2,961.00p 2,964.72p 2,954.64p 2,961.75p 1,716
26/11/2024 2,950.00p 2,982.00p 2,979.25p 2,979.25p 24
25/11/2024 2,950.00p 2,999.50p 2,996.75p 2,996.75p 208
22/11/2024 2,950.00p 2,979.00p 2,944.50p 2,954.50p 268
21/11/2024 2,949.00p 2,955.50p 2,947.50p 2,954.50p 571
20/11/2024 2,954.00p 2,971.50p 2,935.75p 2,942.00p 0
19/11/2024 2,954.00p 2,956.75p 2,954.00p 2,956.75p 103
18/11/2024 2,961.00p 2,976.00p 2,972.00p 2,973.00p 68

Market data

Select a section