Market data

Select a section

Invesco Markets II Invesco MSCI Europe Ex-UK UCITS ETF

(MXUK)
Sector: n/a
3,289.75p
48.25p 1.49
Last updated: 16:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 2,961.00p 2,977.80p 2,973.75p 2,988.75p 7
14/11/2024 2,961.00p 2,988.75p 2,988.50p 2,988.75p 133
13/11/2024 2,961.00p 2,961.00p 2,951.00p 2,956.50p 4
12/11/2024 2,978.50p 2,981.27p 2,956.50p 2,956.50p 167
11/11/2024 3,005.50p 3,008.50p 3,001.25p 3,001.25p 26
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

Market data

Select a section