Market data

Select a section

Invesco Markets II Invesco MSCI Europe Ex-UK UCITS ETF

(MXUK)
Sector: n/a
3,138.00p
26.75p 0.86
Last updated: 16:36:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section