Market data

Select a section

Invesco Markets II Invesco MSCI Europe Ex-UK UCITS ETF

(MXUK)
Sector: n/a
3,461.75p
24.25p 0.71
Last updated: 16:38:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 3,415.00p 3,466.50p 3,456.50p 3,461.75p 46
14/08/2025 3,415.00p 3,437.50p 3,415.00p 3,437.50p 3,709
13/08/2025 3,417.00p 3,433.00p 3,429.50p 3,430.00p 0
12/08/2025 3,417.00p 3,418.50p 3,395.00p 3,413.75p 2,571
11/08/2025 3,416.50p 3,434.00p 3,407.00p 3,409.00p 2,002
08/08/2025 3,422.50p 3,427.75p 3,418.48p 3,427.75p 819
07/08/2025 3,403.00p 3,438.00p 3,403.00p 3,415.00p 75
06/08/2025 3,412.50p 3,412.50p 3,387.50p 3,393.00p 4,752
05/08/2025 3,398.00p 3,404.00p 3,384.50p 3,393.50p 750
04/08/2025 3,358.00p 3,388.50p 3,358.00p 3,388.50p 140
01/08/2025 3,350.00p 3,368.50p 3,338.65p 3,340.75p 2,860
31/07/2025 3,435.50p 3,445.00p 3,440.75p 3,403.75p 2
30/07/2025 3,435.50p 3,436.00p 3,430.83p 3,432.75p 33
29/07/2025 3,448.50p 3,480.00p 3,435.00p 3,435.00p 1,184
28/07/2025 3,491.50p 3,519.50p 3,444.50p 3,444.50p 37
24/07/2025 3,483.50p 3,485.00p 3,462.21p 3,473.50p 99
23/07/2025 3,420.00p 3,460.50p 3,445.10p 3,447.25p 792
22/07/2025 3,420.00p 3,423.00p 3,409.50p 3,423.00p 2,970
21/07/2025 3,436.00p 3,437.50p 3,423.00p 3,435.25p 846
18/07/2025 3,447.50p 3,454.50p 3,438.50p 3,438.50p 130
17/07/2025 3,432.00p 3,433.75p 3,420.92p 3,433.75p 699
16/07/2025 3,423.50p 3,457.50p 3,411.00p 3,418.75p 1,135
15/07/2025 3,456.50p 3,483.50p 3,432.75p 3,432.75p 184
14/07/2025 3,425.00p 3,451.25p 3,425.00p 3,451.25p 150
11/07/2025 3,444.00p 3,456.00p 3,444.00p 3,445.00p 90
10/07/2025 3,469.00p 3,472.00p 3,465.00p 3,465.00p 3,166
09/07/2025 3,450.50p 3,455.00p 3,428.00p 3,455.00p 6,084
08/07/2025 3,427.00p 3,430.50p 3,400.00p 3,424.50p 2,695
07/07/2025 3,397.00p 3,404.58p 3,355.50p 3,400.75p 7,052
04/07/2025 3,397.50p 3,398.00p 3,378.00p 3,398.00p 5,020
03/07/2025 3,406.00p 3,420.50p 3,375.00p 3,405.00p 227
02/07/2025 3,373.50p 3,416.00p 3,373.00p 3,412.50p 2,810
01/07/2025 3,382.50p 3,382.50p 3,357.00p 3,371.50p 1,332
30/06/2025 3,355.50p 3,390.50p 3,374.25p 3,374.25p 2,969
27/06/2025 3,355.50p 3,373.50p 3,347.00p 3,373.50p 64
26/06/2025 3,330.50p 3,333.50p 3,319.50p 3,319.50p 6,692
25/06/2025 3,351.00p 3,360.00p 3,326.50p 3,326.50p 68
24/06/2025 3,324.50p 3,371.00p 3,345.60p 3,354.75p 48
23/06/2025 3,324.50p 3,331.50p 3,316.50p 3,317.50p 27
20/06/2025 3,342.00p 3,346.00p 3,326.00p 3,326.00p 565
19/06/2025 3,346.50p 3,379.50p 3,313.50p 3,313.50p 39
18/06/2025 3,346.50p 3,363.00p 3,346.50p 3,351.25p 67
17/06/2025 3,364.50p 3,364.50p 3,343.50p 3,353.00p 50
16/06/2025 3,388.50p 3,384.00p 3,373.23p 3,382.75p 72
13/06/2025 3,388.50p 3,377.50p 3,357.00p 3,359.25p 31
12/06/2025 3,388.50p 3,400.75p 3,400.00p 3,400.75p 1
11/06/2025 3,388.50p 3,420.00p 3,399.75p 3,399.75p 24
10/06/2025 3,388.50p 3,401.50p 3,397.05p 3,397.75p 3
09/06/2025 3,388.50p 3,401.00p 3,380.50p 3,385.25p 377
06/06/2025 3,382.00p 3,390.00p 3,382.00p 3,390.00p 6,613
05/06/2025 3,382.50p 3,392.00p 3,373.46p 3,378.00p 7,923
04/06/2025 3,367.00p 3,374.50p 3,355.50p 3,370.75p 527
03/06/2025 3,353.00p 3,381.00p 3,338.66p 3,348.25p 691
02/06/2025 3,353.00p 3,374.50p 3,337.00p 3,352.50p 217
30/05/2025 3,365.00p 3,366.00p 3,349.50p 3,349.50p 1,319
29/05/2025 3,369.50p 3,370.50p 3,343.84p 3,351.75p 139
28/05/2025 3,369.50p 3,373.00p 3,339.75p 3,339.75p 120
27/05/2025 3,363.00p 3,367.00p 3,343.00p 3,364.25p 356
26/05/2025 3,303.00p 3,374.50p 3,283.00p 3,313.25p 251
23/05/2025 3,303.00p 3,374.50p 3,283.00p 3,313.25p 251
22/05/2025 3,350.00p 3,386.50p 3,347.00p 3,356.50p 115
21/05/2025 3,358.50p 3,402.32p 3,387.50p 3,393.75p 75
20/05/2025 3,358.50p 3,390.39p 3,386.50p 3,387.25p 14
19/05/2025 3,358.50p 3,364.50p 3,340.00p 3,364.50p 319
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

Market data

Select a section