Invesco Markets II Invesco MSCI Europe UCITS ETF
(SMEU)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$343.80
|
$358.50
|
$354.95
|
$356.83
|
0
|
|
16/01/2025
|
$343.80
|
$357.95
|
$351.88
|
$351.10
|
0
|
|
15/01/2025
|
$343.80
|
$357.15
|
$346.10
|
$351.10
|
0
|
|
14/01/2025
|
$343.80
|
$352.15
|
$343.43
|
$346.10
|
0
|
|
13/01/2025
|
$343.80
|
$343.80
|
$343.80
|
$343.80
|
7
|
|
10/01/2025
|
$351.35
|
$354.25
|
$343.20
|
$346.42
|
0
|
|
09/01/2025
|
$351.35
|
$352.60
|
$347.90
|
$351.50
|
0
|
|
08/01/2025
|
$351.35
|
$353.10
|
$343.00
|
$350.00
|
0
|
|
07/01/2025
|
$351.35
|
$354.75
|
$349.28
|
$352.85
|
0
|
|
06/01/2025
|
$351.35
|
$353.00
|
$351.35
|
$353.00
|
10
|
|
03/01/2025
|
$347.20
|
$351.00
|
$342.70
|
$345.88
|
0
|
|
02/01/2025
|
$347.20
|
$353.35
|
$339.93
|
$346.45
|
0
|
|
01/01/2025
|
$347.20
|
$349.53
|
$345.88
|
$348.60
|
0
|
|
31/12/2024
|
$347.20
|
$349.53
|
$345.88
|
$348.60
|
0
|
|
30/12/2024
|
$347.20
|
$350.08
|
$344.58
|
$345.90
|
0
|
|
27/12/2024
|
$347.20
|
$349.15
|
$347.20
|
$349.15
|
10
|
|
26/12/2024
|
$347.20
|
$347.20
|
$347.20
|
$347.20
|
29
|
|
25/12/2024
|
$347.20
|
$347.20
|
$347.20
|
$347.20
|
29
|
|
24/12/2024
|
$347.20
|
$347.20
|
$347.20
|
$347.20
|
29
|
|
23/12/2024
|
$356.75
|
$347.18
|
$344.48
|
$345.20
|
0
|
|
20/12/2024
|
$356.75
|
$347.83
|
$340.98
|
$345.75
|
0
|
|
19/12/2024
|
$356.75
|
$356.15
|
$346.55
|
$347.83
|
0
|
|
18/12/2024
|
$356.75
|
$356.75
|
$356.15
|
$356.15
|
226
|
|
17/12/2024
|
$361.40
|
$358.00
|
$354.98
|
$356.17
|
0
|
|
16/12/2024
|
$361.40
|
$358.18
|
$358.00
|
$358.00
|
140
|
|
13/12/2024
|
$361.40
|
$360.35
|
$356.68
|
$357.77
|
0
|
|
12/12/2024
|
$361.40
|
$361.40
|
$359.93
|
$359.92
|
25
|
|
11/12/2024
|
$360.70
|
$366.80
|
$357.85
|
$360.40
|
0
|
|
10/12/2024
|
$360.70
|
$360.70
|
$359.85
|
$359.85
|
20
|
|
09/12/2024
|
$353.05
|
$365.40
|
$363.45
|
$364.50
|
0
|
|
06/12/2024
|
$353.05
|
$369.65
|
$358.98
|
$363.45
|
0
|
|
05/12/2024
|
$353.05
|
$363.25
|
$359.88
|
$362.98
|
0
|
|
04/12/2024
|
$353.05
|
$363.93
|
$357.98
|
$360.23
|
0
|
|
03/12/2024
|
$353.05
|
$360.05
|
$355.73
|
$358.52
|
0
|
|
02/12/2024
|
$353.05
|
$358.70
|
$349.10
|
$355.73
|
0
|
|
29/11/2024
|
$353.05
|
$356.05
|
$353.05
|
$356.05
|
1,941
|
|
28/11/2024
|
$351.30
|
$354.50
|
$352.28
|
$353.45
|
0
|
|
27/11/2024
|
$351.30
|
$352.28
|
$351.30
|
$352.27
|
286
|
|
26/11/2024
|
$353.00
|
$353.00
|
$350.13
|
$350.13
|
284
|
|
25/11/2024
|
$353.10
|
$353.85
|
$352.45
|
$352.45
|
856
|
|
22/11/2024
|
$347.15
|
$349.00
|
$347.15
|
$348.45
|
287
|
|
21/11/2024
|
$348.30
|
$348.45
|
$348.30
|
$348.45
|
4
|
|
20/11/2024
|
$347.70
|
$352.33
|
$347.35
|
$347.70
|
0
|
|
19/11/2024
|
$347.70
|
$350.03
|
$347.30
|
$350.73
|
587
|
|
18/11/2024
|
$360.80
|
$351.48
|
$348.40
|
$350.73
|
0
|
|
15/11/2024
|
$360.80
|
$357.03
|
$349.30
|
$353.73
|
0
|
|
14/11/2024
|
$360.80
|
$356.60
|
$346.15
|
$353.73
|
0
|
|
13/11/2024
|
$360.80
|
$356.25
|
$343.95
|
$351.15
|
0
|
|
12/11/2024
|
$360.80
|
$359.75
|
$350.78
|
$351.15
|
0
|
|
11/11/2024
|
$360.80
|
$360.80
|
$359.75
|
$359.75
|
4
|
|
08/11/2024
|
$362.45
|
$362.45
|
$358.40
|
$358.40
|
1,133
|
|
07/11/2024
|
$358.85
|
$369.38
|
$359.48
|
$363.05
|
0
|
|
06/11/2024
|
$358.85
|
$358.85
|
$358.68
|
$358.67
|
28
|
|
05/11/2024
|
$364.35
|
$370.28
|
$364.63
|
$367.05
|
0
|
|
04/11/2024
|
$364.35
|
$369.00
|
$365.18
|
$366.15
|
0
|
|
01/11/2024
|
$364.35
|
$372.60
|
$359.95
|
$366.10
|
0
|
|
31/10/2024
|
$364.35
|
$364.35
|
$361.90
|
$361.90
|
230
|
|
30/10/2024
|
$377.13
|
$372.78
|
$359.83
|
$369.35
|
0
|
|
29/10/2024
|
$377.13
|
$373.50
|
$367.95
|
$369.35
|
0
|
|
28/10/2024
|
$377.13
|
$372.68
|
$369.53
|
$372.45
|
0
|
|
25/10/2024
|
$377.13
|
$371.85
|
$369.55
|
$371.13
|
0
|
|
24/10/2024
|
$377.13
|
$376.08
|
$365.83
|
$369.08
|
0
|
|
23/10/2024
|
$377.13
|
$371.65
|
$368.55
|
$369.08
|
0
|
|
22/10/2024
|
$377.13
|
$373.25
|
$369.68
|
$371.65
|
0
|
|
21/10/2024
|
$377.13
|
$376.83
|
$372.53
|
$372.67
|
0
|
|
18/10/2024
|
$377.13
|
$376.55
|
$373.70
|
$376.25
|
0
|
|
17/10/2024
|
$377.13
|
$379.78
|
$370.68
|
$374.67
|
0
|
|
16/10/2024
|
$377.13
|
$374.98
|
$371.60
|
$373.05
|
0
|
|
15/10/2024
|
$377.13
|
$382.20
|
$372.40
|
$374.98
|
0
|
|
14/10/2024
|
$377.13
|
$378.58
|
$375.20
|
$378.02
|
0
|
|
11/10/2024
|
$376.70
|
$381.58
|
$372.25
|
$377.13
|
0
|
|
10/10/2024
|
$376.70
|
$380.10
|
$368.45
|
$374.48
|
0
|
|
09/10/2024
|
$376.70
|
$376.13
|
$373.10
|
$376.08
|
0
|
|
08/10/2024
|
$376.70
|
$375.40
|
$371.98
|
$373.88
|
0
|
|
07/10/2024
|
$376.70
|
$376.70
|
$376.35
|
$376.35
|
2
|
|
04/10/2024
|
$374.80
|
$374.93
|
$374.80
|
$374.92
|
23
|
|
03/10/2024
|
$381.15
|
$380.05
|
$370.60
|
$374.98
|
0
|
|
02/10/2024
|
$381.15
|
$381.15
|
$379.65
|
$379.65
|
1
|
|
01/10/2024
|
$385.25
|
$386.68
|
$375.50
|
$380.08
|
0
|
|
30/09/2024
|
$385.25
|
$385.65
|
$384.70
|
$384.75
|
2,566
|
|
27/09/2024
|
$387.90
|
$389.30
|
$387.90
|
$388.85
|
406
|
|
26/09/2024
|
$381.80
|
$392.08
|
$380.80
|
$386.85
|
0
|
|
25/09/2024
|
$381.80
|
$382.05
|
$381.80
|
$381.80
|
550
|
|
24/09/2024
|
$377.90
|
$382.10
|
$378.38
|
$381.80
|
0
|
|
23/09/2024
|
$377.90
|
$378.38
|
$377.90
|
$378.38
|
1
|
|
20/09/2024
|
$376.65
|
$383.00
|
$376.63
|
$376.95
|
0
|
|
19/09/2024
|
$376.65
|
$388.65
|
$376.85
|
$382.75
|
0
|
|
18/09/2024
|
$376.65
|
$379.05
|
$376.40
|
$376.85
|
0
|
|
17/09/2024
|
$376.65
|
$386.70
|
$377.38
|
$378.90
|
0
|
|
16/09/2024
|
$376.65
|
$378.70
|
$376.20
|
$377.38
|
0
|
|
13/09/2024
|
$376.65
|
$381.80
|
$372.30
|
$372.30
|
0
|
|
12/09/2024
|
$376.65
|
$379.45
|
$367.63
|
$368.90
|
0
|
|
11/09/2024
|
$376.65
|
$376.10
|
$363.90
|
$369.27
|
0
|
|
10/09/2024
|
$376.65
|
$372.68
|
$368.10
|
$369.27
|
0
|
|
09/09/2024
|
$376.65
|
$375.83
|
$369.88
|
$371.40
|
0
|
|
06/09/2024
|
$376.65
|
$378.78
|
$368.88
|
$370.38
|
0
|
|
05/09/2024
|
$376.65
|
$381.48
|
$369.68
|
$374.10
|
0
|
|
04/09/2024
|
$376.65
|
$376.65
|
$375.80
|
$375.80
|
3
|
|
03/09/2024
|
$382.35
|
$385.08
|
$377.65
|
$378.40
|
0
|
|
02/09/2024
|
$382.35
|
$383.63
|
$380.43
|
$382.95
|
0
|
|
30/08/2024
|
$382.35
|
$391.30
|
$382.25
|
$382.95
|
0
|
|
29/08/2024
|
$382.35
|
$390.30
|
$381.00
|
$383.10
|
0
|
|
28/08/2024
|
$382.35
|
$382.35
|
$381.93
|
$381.92
|
27
|
|
27/08/2024
|
$378.95
|
$382.93
|
$380.85
|
$382.15
|
0
|
|
26/08/2024
|
$378.95
|
$379.00
|
$377.80
|
$377.80
|
432
|
|
23/08/2024
|
$378.95
|
$379.00
|
$377.80
|
$377.80
|
432
|
|
22/08/2024
|
$378.95
|
$379.00
|
$377.80
|
$377.80
|
432
|
|
21/08/2024
|
$375.40
|
$377.40
|
$374.83
|
$377.35
|
0
|
|
20/08/2024
|
$375.40
|
$377.60
|
$374.63
|
$374.83
|
0
|
|
19/08/2024
|
$375.40
|
$375.40
|
$375.38
|
$375.38
|
1
|
|
16/08/2024
|
$357.50
|
$374.95
|
$364.63
|
$370.58
|
0
|
|
15/08/2024
|
$357.50
|
$371.98
|
$361.15
|
$369.55
|
0
|
|
14/08/2024
|
$357.50
|
$368.68
|
$359.93
|
$365.80
|
0
|
|
13/08/2024
|
$357.50
|
$363.38
|
$353.90
|
$361.88
|
0
|
|
12/08/2024
|
$357.50
|
$361.20
|
$358.30
|
$359.13
|
0
|
|
09/08/2024
|
$357.50
|
$360.45
|
$356.50
|
$359.02
|
0
|
|
08/08/2024
|
$357.50
|
$360.03
|
$348.25
|
$356.50
|
0
|
|
07/08/2024
|
$357.50
|
$357.50
|
$356.90
|
$356.90
|
61
|
|
06/08/2024
|
$353.40
|
$353.40
|
$351.10
|
$351.10
|
2
|
|
05/08/2024
|
$363.10
|
$355.20
|
$342.93
|
$351.42
|
0
|
|
02/08/2024
|
$363.10
|
$365.83
|
$356.40
|
$357.48
|
0
|
|
01/08/2024
|
$363.10
|
$371.83
|
$361.80
|
$362.10
|
0
|
|
31/07/2024
|
$363.10
|
$375.18
|
$365.40
|
$368.65
|
0
|
|
30/07/2024
|
$363.10
|
$370.93
|
$363.78
|
$365.40
|
0
|
|
29/07/2024
|
$363.10
|
$368.40
|
$363.35
|
$364.45
|
0
|
|
26/07/2024
|
$363.10
|
$366.28
|
$363.10
|
$363.33
|
1
|
|
25/07/2024
|
$363.60
|
$363.60
|
$363.33
|
$363.33
|
750
|
|
24/07/2024
|
$368.15
|
$367.80
|
$363.70
|
$365.67
|
0
|
|
23/07/2024
|
$368.15
|
$370.30
|
$367.00
|
$367.80
|
0
|
|
22/07/2024
|
$368.15
|
$370.00
|
$364.65
|
$368.65
|
0
|
|
19/07/2024
|
$368.15
|
$368.50
|
$364.45
|
$364.65
|
0
|
|
18/07/2024
|
$368.15
|
$377.15
|
$365.63
|
$368.50
|
0
|